Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.030	15.060	14.780	14.910	14.339	578,895
2022-11-02	14.900	15.080	14.820	15.000	14.425	905,106
2022-11-01	14.300	14.930	14.220	14.900	14.329	1,388,693
2022-10-31	13.700	14.270	13.700	14.220	13.675	635,226
2022-10-28	14.200	14.500	13.550	13.850	13.319	958,714
2022-10-27	14.590	14.760	14.330	14.660	14.098	840,025
2022-10-26	14.080	14.570	14.080	14.450	13.896	522,438
2022-10-25	14.280	14.440	13.920	14.120	13.579	558,537
2022-10-24	14.640	14.780	14.320	14.390	13.839	665,922
2022-10-21	14.380	14.820	14.280	14.640	14.079	696,786
2022-10-20	14.410	14.500	14.030	14.340	13.791	634,239
2022-10-19	14.280	14.700	14.280	14.320	13.771	693,819
2022-10-18	14.580	14.700	14.280	14.480	13.925	538,911
2022-10-17	14.260	14.520	14.120	14.490	13.935	731,709
2022-10-14	14.100	14.350	14.000	14.290	13.743	676,347
2022-10-13	13.980	14.160	13.760	14.140	13.598	561,337
2022-10-12	13.140	13.970	12.960	13.970	13.435	480,342
2022-10-11	13.600	13.600	12.950	13.320	12.810	427,680
2022-10-10	13.660	13.670	13.090	13.200	12.694	598,929
2022-09-30	13.500	13.650	13.280	13.400	12.887	567,636
2022-09-29	13.850	13.850	13.470	13.690	13.166	615,265
2022-09-28	13.990	14.000	13.460	13.500	12.983	497,488
2022-09-27	13.610	13.960	13.610	13.920	13.387	344,088
2022-09-26	14.000	14.200	13.610	13.610	13.089	666,875
2022-09-23	14.200	14.280	13.700	14.240	13.694	918,088
2022-09-22	13.990	14.360	13.800	14.200	13.656	749,011
2022-09-21	13.930	14.080	13.610	14.050	13.512	477,451
2022-09-20	13.500	14.040	13.500	13.930	13.396	884,220
2022-09-19	13.690	13.880	13.350	13.500	12.983	791,046
2022-09-16	14.550	14.550	13.690	13.690	13.166	1,249,681
2022-09-15	14.950	15.070	14.200	14.480	13.925	1,394,397
2022-09-14	14.610	14.870	14.270	14.790	14.223	1,031,268
2022-09-13	14.750	14.890	14.530	14.700	14.137	728,804
2022-09-09	15.000	15.000	14.650	14.750	14.185	1,210,017
2022-09-08	15.400	15.520	14.880	15.000	14.425	1,643,116
2022-09-07	15.260	15.840	15.120	15.420	14.829	1,754,751
2022-09-06	15.210	15.330	14.490	15.300	14.714	2,557,632
2022-09-05	15.460	16.060	15.090	15.160	14.579	2,441,592
2022-09-02	14.560	15.090	14.430	14.950	14.377	1,593,112
2022-09-01	14.670	15.140	14.490	14.560	14.002	1,349,706
2022-08-31	15.780	15.850	14.760	14.960	14.387	3,359,276
2022-08-30	16.820	17.290	15.820	15.820	15.214	3,528,092
2022-08-29	15.450	17.400	15.400	16.820	16.176	3,895,912
2022-08-26	17.030	17.370	16.010	16.070	15.454	4,867,150
2022-08-25	18.470	19.870	16.500	17.270	16.608	7,984,220
2022-08-24	17.310	18.570	16.950	17.390	16.724	8,538,999
2022-08-23	15.910	16.890	15.700	16.890	16.243	2,454,505
2022-08-22	16.750	17.190	16.090	16.350	15.724	2,924,785
2022-08-19	17.470	17.790	16.420	16.570	15.935	3,051,556
2022-08-18	16.480	17.800	16.480	17.200	16.541	4,396,385
2022-08-17	16.130	16.950	16.110	16.450	15.820	2,799,294
2022-08-16	15.900	16.460	15.550	16.100	15.483	3,995,480
2022-08-15	16.210	16.780	16.040	16.420	15.791	2,168,920
2022-08-12	17.010	17.370	16.310	16.380	15.753	2,698,886
2022-08-11	16.780	18.060	16.660	17.210	16.551	4,304,233
2022-08-10	16.200	16.700	16.130	16.660	16.022	2,328,286
2022-08-09	16.390	16.390	16.030	16.280	15.656	1,694,247
2022-08-08	15.920	16.300	15.500	16.250	15.627	2,195,562
2022-08-05	16.100	16.430	15.700	15.910	15.301	2,726,428
2022-08-04	15.660	16.580	15.660	16.100	15.483	3,831,981

← NewerPage 17 of 21 · 1,213 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.