Shandong Kehui Power Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.500	14.880	14.500	14.710	14.235	1,254,663
2023-10-27	14.190	14.560	14.190	14.490	14.022	1,034,559
2023-10-26	13.980	14.220	13.940	14.190	13.732	478,098
2023-10-25	14.100	14.360	13.950	14.100	13.645	654,264
2023-10-24	13.520	14.070	13.400	14.040	13.587	603,886
2023-10-23	13.870	13.870	13.480	13.560	13.122	849,409
2023-10-20	13.920	14.300	13.790	13.870	13.422	498,455
2023-10-19	14.050	14.460	13.790	14.010	13.558	540,505
2023-10-18	14.010	14.350	13.880	13.970	13.519	489,293
2023-10-17	14.530	14.530	14.220	14.350	13.887	497,453
2023-10-16	14.490	14.750	14.310	14.420	13.954	651,241
2023-10-13	14.830	14.830	14.500	14.590	14.119	623,582
2023-10-12	14.850	14.880	14.500	14.830	14.351	929,663
2023-10-11	14.530	15.070	14.530	14.830	14.351	1,184,210
2023-10-10	14.970	14.980	14.330	14.680	14.206	513,460
2023-10-09	14.910	15.200	14.790	14.970	14.487	778,007
2023-09-28	14.800	14.980	14.710	14.900	14.419	660,300
2023-09-27	14.600	14.950	14.540	14.800	14.322	805,192
2023-09-26	15.090	15.090	14.610	14.690	14.216	683,796
2023-09-25	14.800	14.930	14.540	14.810	14.332	946,823
2023-09-22	14.380	14.860	14.080	14.810	14.332	874,890
2023-09-21	14.340	14.470	14.240	14.320	13.858	520,516
2023-09-20	14.200	14.490	14.200	14.340	13.877	564,081
2023-09-19	14.530	14.870	14.350	14.360	13.896	534,407
2023-09-18	14.270	15.010	14.180	14.630	14.157	1,135,088
2023-09-15	14.490	14.640	14.240	14.280	13.819	690,521
2023-09-14	14.670	14.760	14.340	14.500	14.032	640,511
2023-09-13	14.850	14.900	14.600	14.660	14.187	665,490
2023-09-12	15.140	15.140	14.710	14.900	14.419	554,533
2023-09-11	14.990	15.100	14.760	14.990	14.506	917,404
2023-09-08	14.890	14.980	14.660	14.840	14.361	659,720
2023-09-07	14.840	15.000	14.750	14.770	14.293	774,574
2023-09-06	14.480	15.050	14.480	14.990	14.506	991,841
2023-09-05	14.760	14.960	14.720	14.820	14.341	834,467
2023-09-04	14.790	14.920	14.410	14.760	14.283	1,286,050
2023-09-01	14.840	15.100	14.550	14.700	14.225	906,012
2023-08-31	14.780	15.110	14.750	14.820	14.341	1,221,712
2023-08-30	14.800	15.240	14.550	15.080	14.593	2,226,433
2023-08-29	13.470	14.600	13.320	14.540	14.070	2,079,375
2023-08-28	14.190	14.190	13.460	13.470	13.035	2,123,646
2023-08-25	13.700	14.100	13.320	13.510	13.074	1,464,110
2023-08-24	13.920	14.140	13.500	13.950	13.499	2,079,457
2023-08-23	14.240	14.290	13.780	13.850	13.403	1,512,292
2023-08-22	14.280	14.460	13.940	14.250	13.790	1,896,287
2023-08-21	14.460	14.600	14.280	14.360	13.896	1,355,486
2023-08-18	14.580	14.920	14.370	14.370	13.906	2,211,757
2023-08-17	14.020	14.600	13.890	14.510	14.041	1,481,042
2023-08-16	14.350	14.560	14.010	14.010	13.558	1,283,824
2023-08-15	14.200	14.660	14.200	14.460	13.993	1,413,984
2023-08-14	14.280	14.320	13.960	14.280	13.819	1,022,582
2023-08-11	14.160	14.510	14.160	14.220	13.761	996,095
2023-08-10	14.250	14.460	14.110	14.330	13.867	963,417
2023-08-09	14.400	14.450	14.140	14.190	13.732	756,140
2023-08-08	14.440	14.580	14.280	14.330	13.867	808,558
2023-08-07	14.740	14.740	14.400	14.440	13.974	750,835
2023-08-04	14.800	14.960	14.580	14.590	14.119	985,026
2023-08-03	15.230	15.230	14.720	14.770	14.293	1,151,190
2023-08-02	15.210	15.310	14.990	15.130	14.641	656,397
2023-08-01	15.000	15.290	14.980	15.150	14.661	833,096
2023-07-31	15.100	15.300	15.030	15.230	14.738	1,139,614

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1930 CNY
2025-06-13	0.1000 CNY
2024-12-13	0.0500 CNY
2024-06-05	0.1000 CNY
2023-07-07	0.1000 CNY
2022-06-24	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.