Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.190	15.300	14.820	15.190	14.699	1,146,565
2023-07-27	15.210	15.520	14.960	15.060	14.574	980,715
2023-07-26	15.240	15.470	14.970	15.210	14.719	1,247,664
2023-07-25	15.270	15.300	14.980	15.270	14.777	738,028
2023-07-24	14.990	15.230	14.850	15.060	14.574	843,746
2023-07-21	15.400	15.440	14.900	14.910	14.428	992,004
2023-07-20	15.970	15.970	15.320	15.400	14.903	1,233,013
2023-07-19	16.030	16.140	15.800	15.950	15.435	952,747
2023-07-18	16.150	16.250	15.900	16.020	15.503	1,032,533
2023-07-17	15.770	16.170	15.620	16.110	15.590	1,158,185
2023-07-14	15.950	16.050	15.700	15.770	15.261	908,787
2023-07-13	16.000	16.140	15.780	15.990	15.474	1,442,621
2023-07-12	16.070	16.390	15.830	15.930	15.415	1,246,191
2023-07-11	15.820	16.150	15.680	16.030	15.512	968,365
2023-07-10	15.760	16.000	15.650	15.740	15.232	1,129,118
2023-07-07	16.010	16.150	15.600	15.610	15.106	1,179,437
2023-07-06	16.160	16.240	15.960	16.100	15.483	807,855
2023-07-05	16.320	16.380	16.000	16.110	15.493	1,071,249
2023-07-04	16.470	16.580	16.150	16.250	15.627	1,358,524
2023-07-03	16.160	16.680	15.960	16.250	15.627	1,678,333
2023-06-30	16.140	16.260	15.790	16.160	15.541	1,302,833
2023-06-29	15.220	16.170	15.190	16.000	15.387	2,126,939
2023-06-28	15.370	15.680	14.900	15.310	14.724	1,438,731
2023-06-27	15.150	15.570	14.850	15.410	14.820	1,495,495
2023-06-26	15.210	15.610	15.040	15.140	14.560	1,426,556
2023-06-21	15.700	15.700	15.300	15.360	14.772	1,372,550
2023-06-20	16.230	16.330	15.310	15.570	14.974	1,334,705
2023-06-19	15.600	16.240	15.490	15.990	15.377	1,785,938
2023-06-16	15.270	15.690	15.210	15.600	15.002	1,191,583
2023-06-15	15.500	15.650	15.150	15.300	14.714	1,078,786
2023-06-14	15.930	15.930	15.110	15.450	14.858	1,957,600
2023-06-13	15.030	15.500	14.970	15.200	14.618	955,885
2023-06-12	14.570	15.150	14.410	15.000	14.425	1,303,671
2023-06-09	14.790	14.940	14.350	14.570	14.012	1,837,300
2023-06-08	15.430	15.590	14.560	14.560	14.002	2,462,056
2023-06-07	15.700	15.710	15.320	15.530	14.935	701,303
2023-06-06	16.310	16.310	15.530	15.650	15.050	1,062,867
2023-06-05	16.220	16.470	16.180	16.260	15.637	1,157,799
2023-06-02	16.200	16.470	16.160	16.290	15.666	913,782
2023-06-01	16.780	16.780	16.170	16.210	15.589	1,874,331
2023-05-31	16.600	16.820	16.370	16.600	15.964	1,751,494
2023-05-30	16.830	16.950	16.580	16.720	16.079	939,801
2023-05-29	17.020	17.500	16.760	16.820	16.176	1,015,987
2023-05-26	16.980	17.100	16.780	16.900	16.253	1,217,302
2023-05-25	17.060	17.210	16.550	17.100	16.445	3,184,127
2023-05-24	16.810	17.350	16.580	16.580	15.945	2,141,617
2023-05-23	17.100	17.200	16.670	16.930	16.281	2,057,750
2023-05-22	16.230	17.850	16.150	17.280	16.618	4,480,759
2023-05-19	16.500	16.580	16.050	16.150	15.531	1,430,953
2023-05-18	16.120	16.530	15.690	16.380	15.753	3,108,027
2023-05-17	14.920	16.480	14.900	16.000	15.387	3,733,664
2023-05-16	14.920	15.450	14.560	14.820	14.252	1,485,749
2023-05-15	14.130	14.920	14.130	14.830	14.262	801,084
2023-05-12	14.950	15.000	14.560	14.590	14.031	484,886
2023-05-11	14.860	15.090	14.500	14.950	14.377	873,102
2023-05-10	14.400	14.750	14.400	14.580	14.021	860,728
2023-05-09	15.190	15.190	14.560	14.560	14.002	2,270,724
2023-05-08	15.210	15.400	14.940	15.000	14.425	727,527
2023-05-05	15.220	15.230	14.930	15.090	14.512	665,978
2023-05-04	15.400	15.490	14.930	15.130	14.550	725,949

← NewerPage 14 of 21 · 1,217 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.