Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.170	15.930	15.140	15.530	14.935	2,577,776
2022-08-02	15.680	15.990	14.800	15.080	14.502	2,747,978
2022-08-01	16.000	16.470	15.490	15.950	15.339	2,935,039
2022-07-29	15.700	16.280	15.450	15.860	15.252	2,676,096
2022-07-28	15.350	15.680	15.200	15.500	14.906	1,766,059
2022-07-27	15.290	15.750	15.010	15.250	14.666	1,515,211
2022-07-26	15.420	15.420	14.760	15.300	14.714	1,329,022
2022-07-25	15.800	15.990	15.230	15.270	14.685	1,729,469
2022-07-22	15.910	16.150	15.690	15.970	15.358	1,823,820
2022-07-21	15.900	16.190	15.620	15.910	15.301	1,687,991
2022-07-20	15.930	16.140	15.560	15.980	15.368	2,106,355
2022-07-19	16.260	16.850	15.840	15.950	15.339	3,155,408
2022-07-18	15.820	16.700	15.730	16.400	15.772	3,574,247
2022-07-15	15.500	16.350	15.350	15.830	15.224	4,103,343
2022-07-14	14.600	15.790	14.510	15.500	14.906	4,193,778
2022-07-13	14.450	14.780	14.210	14.500	13.945	2,071,190
2022-07-12	15.100	15.280	14.460	14.600	14.041	3,135,626
2022-07-11	14.400	15.800	14.390	15.500	14.906	4,138,956
2022-07-08	13.580	14.870	13.580	14.400	13.848	3,265,240
2022-07-07	13.310	13.760	13.110	13.520	13.002	937,380
2022-07-06	13.310	13.410	13.000	13.310	12.800	462,500
2022-07-05	13.800	13.900	13.120	13.300	12.791	884,752
2022-07-04	13.330	13.790	13.020	13.740	13.214	1,179,311
2022-07-01	13.340	13.440	13.090	13.220	12.714	1,038,128
2022-06-30	13.560	13.620	13.310	13.330	12.819	859,690
2022-06-29	13.860	13.880	13.420	13.430	12.916	731,885
2022-06-28	13.630	13.880	13.350	13.760	13.233	961,322
2022-06-27	13.580	13.750	13.410	13.490	12.973	758,608
2022-06-24	13.410	13.590	13.150	13.460	12.944	745,487
2022-06-23	13.120	13.500	12.900	13.490	12.858	781,300
2022-06-22	13.390	13.490	13.080	13.190	12.572	935,153
2022-06-21	13.600	13.750	13.320	13.390	12.763	1,046,135
2022-06-20	13.420	13.600	13.220	13.500	12.867	1,189,023
2022-06-17	12.850	13.450	12.760	13.270	12.648	1,932,522
2022-06-16	13.060	13.180	12.740	12.850	12.248	2,708,542
2022-06-15	13.180	13.310	12.980	13.060	12.448	851,286
2022-06-14	13.360	13.360	12.820	13.180	12.562	688,234
2022-06-13	13.190	13.550	13.190	13.460	12.829	791,495
2022-06-10	13.270	13.500	13.060	13.400	12.772	718,588
2022-06-09	13.760	13.760	12.990	13.130	12.515	1,178,016
2022-06-08	14.260	14.380	13.500	13.760	13.115	1,989,567
2022-06-07	15.040	15.190	14.060	14.260	13.592	2,326,672
2022-06-06	14.660	15.440	14.450	15.250	14.535	2,517,101
2022-06-02	13.750	15.200	13.580	14.730	14.040	2,846,022
2022-06-01	13.490	14.030	13.200	13.830	13.182	1,516,526
2022-05-31	12.560	14.000	12.540	13.400	12.772	1,718,423
2022-05-30	12.710	12.710	12.260	12.560	11.971	422,631
2022-05-27	12.710	12.900	12.360	12.520	11.933	334,978
2022-05-26	12.810	12.860	12.490	12.730	12.133	356,734
2022-05-25	12.550	12.870	12.400	12.680	12.086	357,005
2022-05-24	13.230	13.230	12.400	12.420	11.838	487,689
2022-05-23	13.090	13.240	12.990	13.140	12.524	278,904
2022-05-20	13.090	13.400	12.940	13.170	12.553	489,520
2022-05-19	12.790	13.100	12.540	13.100	12.486	598,388
2022-05-18	12.570	12.910	12.570	12.790	12.191	680,341
2022-05-17	12.680	12.680	12.330	12.500	11.914	509,672
2022-05-16	12.830	12.830	12.540	12.680	12.086	478,841
2022-05-13	12.550	12.720	12.410	12.490	11.905	344,272
2022-05-12	12.500	12.740	12.330	12.550	11.962	528,179
2022-05-11	12.580	12.810	12.400	12.400	11.819	675,768

← NewerPage 18 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.