Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.610	15.290	14.610	15.200	14.618	796,080
2023-04-27	14.510	14.910	14.500	14.610	14.050	825,289
2023-04-26	14.320	14.920	14.260	14.860	14.291	1,657,690
2023-04-25	14.400	14.990	14.110	14.580	14.021	1,242,623
2023-04-24	14.820	15.000	14.430	14.470	13.916	1,030,111
2023-04-21	15.630	15.630	14.830	14.910	14.339	1,093,713
2023-04-20	16.060	16.060	15.380	15.510	14.916	1,491,107
2023-04-19	16.120	16.260	15.810	15.890	15.281	1,420,216
2023-04-18	15.840	16.690	15.830	16.210	15.589	2,696,218
2023-04-17	15.550	15.950	15.410	15.940	15.329	1,966,101
2023-04-14	15.360	15.650	15.130	15.550	14.954	1,640,923
2023-04-13	15.370	15.850	15.320	15.480	14.887	1,083,582
2023-04-12	15.250	15.470	15.050	15.370	14.781	578,329
2023-04-11	15.480	15.630	15.120	15.230	14.647	1,155,484
2023-04-10	15.750	15.890	15.460	15.480	14.887	894,453
2023-04-07	15.430	15.820	15.310	15.750	15.147	670,550
2023-04-06	15.500	15.710	15.450	15.610	15.012	912,947
2023-04-04	16.200	16.200	15.480	15.590	14.993	1,379,449
2023-04-03	16.280	16.280	15.700	16.080	15.464	1,320,673
2023-03-31	15.830	16.010	15.680	15.900	15.291	924,505
2023-03-30	16.440	16.440	15.890	15.990	15.377	954,593
2023-03-29	16.080	16.910	16.080	16.360	15.733	1,723,391
2023-03-28	16.470	16.550	16.190	16.240	15.618	846,719
2023-03-27	16.400	16.680	16.200	16.500	15.868	1,157,975
2023-03-24	16.160	16.970	15.920	16.450	15.820	1,731,015
2023-03-23	16.100	16.170	15.550	16.170	15.551	902,465
2023-03-22	15.980	16.240	15.940	16.080	15.464	1,090,156
2023-03-21	15.860	16.030	15.680	15.940	15.329	740,292
2023-03-20	15.800	15.920	15.430	15.870	15.262	1,100,709
2023-03-17	16.000	16.150	15.760	15.850	15.243	1,316,045
2023-03-16	16.470	16.750	15.770	15.910	15.301	1,541,541
2023-03-15	16.320	16.750	16.030	16.660	16.022	2,089,387
2023-03-14	17.100	17.100	15.750	16.050	15.435	2,499,381
2023-03-13	16.460	16.970	16.440	16.850	16.205	1,498,424
2023-03-10	16.400	17.090	16.400	16.500	15.868	1,443,751
2023-03-09	17.040	17.240	16.680	16.700	16.060	1,594,277
2023-03-08	16.550	17.080	16.330	16.800	16.156	2,067,128
2023-03-07	17.520	17.590	16.510	16.550	15.916	3,031,739
2023-03-06	18.020	18.360	17.010	17.450	16.782	4,806,143
2023-03-03	19.590	19.810	17.610	18.200	17.503	7,935,893
2023-03-02	17.980	19.990	17.980	19.630	18.878	8,836,125
2023-03-01	16.990	17.430	16.780	17.370	16.705	1,794,457
2023-02-28	16.510	16.930	16.420	16.850	16.205	1,031,856
2023-02-27	16.650	17.140	16.500	16.510	15.878	1,271,615
2023-02-24	16.750	16.840	16.350	16.660	16.022	1,123,026
2023-02-23	17.390	17.390	16.620	16.880	16.233	681,865
2023-02-22	16.780	17.450	16.690	16.930	16.281	1,408,859
2023-02-21	16.880	16.880	16.330	16.670	16.031	796,731
2023-02-20	16.770	16.970	16.350	16.650	16.012	1,318,963
2023-02-17	16.790	16.880	16.400	16.780	16.137	1,672,781
2023-02-16	17.100	17.510	16.510	16.880	16.233	2,634,284
2023-02-15	16.090	17.190	16.090	17.030	16.378	3,684,301
2023-02-14	16.190	16.280	15.950	16.090	15.474	873,935
2023-02-13	15.540	16.080	15.540	16.050	15.435	1,106,194
2023-02-10	16.040	16.200	15.370	15.700	15.099	1,255,192
2023-02-09	15.540	16.120	15.420	16.070	15.454	1,850,878
2023-02-08	15.740	15.740	15.300	15.540	14.945	556,231
2023-02-07	15.720	15.720	15.450	15.650	15.050	624,805
2023-02-06	15.350	15.960	15.210	15.610	15.012	1,274,266
2023-02-03	15.320	15.540	15.100	15.350	14.762	775,721

← NewerPage 15 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.