Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.380	15.520	15.180	15.320	14.733	873,737
2023-02-01	14.760	15.350	14.760	15.240	14.656	981,556
2023-01-31	14.670	14.980	14.550	14.920	14.348	1,326,733
2023-01-30	14.090	14.790	14.040	14.700	14.137	1,152,704
2023-01-20	14.840	14.840	14.400	14.580	14.021	706,355
2023-01-19	14.680	14.950	14.500	14.620	14.060	621,905
2023-01-18	14.200	14.810	14.050	14.750	14.185	1,339,278
2023-01-17	14.030	14.110	13.880	14.040	13.502	568,230
2023-01-16	13.620	14.080	13.620	14.030	13.493	722,553
2023-01-13	13.700	13.760	13.420	13.670	13.146	827,590
2023-01-12	13.530	13.770	13.530	13.710	13.185	308,907
2023-01-11	13.630	13.840	13.370	13.580	13.060	465,952
2023-01-10	13.780	13.860	13.650	13.770	13.243	413,624
2023-01-09	14.000	14.190	13.690	13.720	13.194	572,173
2023-01-06	13.860	14.030	13.690	13.800	13.271	629,571
2023-01-05	13.900	14.060	13.680	13.880	13.348	667,667
2023-01-04	13.330	13.960	13.330	13.900	13.368	1,091,878
2023-01-03	12.680	13.430	12.650	13.330	12.819	540,229
2022-12-30	12.650	12.920	12.600	12.760	12.271	784,809
2022-12-29	13.020	13.020	12.560	12.800	12.310	564,108
2022-12-28	13.490	13.550	13.080	13.100	12.598	271,320
2022-12-27	13.370	13.470	13.100	13.460	12.944	221,954
2022-12-26	12.870	13.390	12.620	13.330	12.819	500,328
2022-12-23	12.730	12.980	12.680	12.760	12.271	247,661
2022-12-22	13.120	13.280	12.750	12.750	12.262	367,450
2022-12-21	13.460	13.480	13.060	13.120	12.617	194,170
2022-12-20	13.330	13.630	13.140	13.450	12.935	418,831
2022-12-19	13.380	13.480	13.100	13.480	12.964	634,908
2022-12-16	13.860	13.860	13.330	13.370	12.858	674,136
2022-12-15	13.800	13.900	13.720	13.860	13.329	273,866
2022-12-14	13.860	13.900	13.720	13.840	13.310	245,837
2022-12-13	14.110	14.150	13.770	13.840	13.310	472,224
2022-12-12	14.330	14.330	14.010	14.040	13.502	534,488
2022-12-09	14.170	14.420	13.930	14.330	13.781	986,412
2022-12-08	14.240	14.330	14.070	14.150	13.608	437,647
2022-12-07	14.530	14.700	14.210	14.300	13.752	821,693
2022-12-06	14.760	14.920	14.500	14.700	14.137	781,237
2022-12-05	14.910	15.180	14.650	14.920	14.348	1,199,421
2022-12-02	14.020	15.020	13.810	14.900	14.329	1,980,918
2022-12-01	14.090	14.190	13.890	14.020	13.483	692,120
2022-11-30	14.100	14.440	13.780	14.000	13.464	687,910
2022-11-29	13.960	14.210	13.800	14.200	13.656	888,095
2022-11-28	13.700	13.970	13.660	13.970	13.435	401,978
2022-11-25	14.390	14.390	13.890	13.980	13.444	472,758
2022-11-24	14.190	14.790	14.080	14.390	13.839	577,900
2022-11-23	14.450	14.450	13.750	14.240	13.694	918,216
2022-11-22	14.650	14.890	14.300	14.450	13.896	724,482
2022-11-21	14.780	14.930	14.530	14.720	14.156	642,287
2022-11-18	14.710	15.050	14.630	14.820	14.252	969,807
2022-11-17	14.670	14.730	14.370	14.710	14.146	707,041
2022-11-16	14.890	14.910	14.580	14.670	14.108	955,679
2022-11-15	14.980	14.980	14.540	14.920	14.348	1,163,533
2022-11-14	15.100	15.100	14.590	14.690	14.127	1,223,545
2022-11-11	15.480	15.560	14.850	15.000	14.425	1,152,861
2022-11-10	15.040	15.260	14.890	15.260	14.675	1,786,216
2022-11-09	15.130	15.250	14.850	15.050	14.473	911,694
2022-11-08	15.520	15.520	14.850	15.050	14.473	794,318
2022-11-07	15.300	15.490	15.060	15.290	14.704	1,017,802
2022-11-04	15.000	15.700	14.840	15.300	14.714	2,260,457
2022-11-03	15.030	15.060	14.780	14.910	14.339	578,895

← NewerPage 16 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.