Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.180	12.570	12.110	12.490	11.905	442,203
2022-05-09	12.240	12.650	12.230	12.260	11.685	247,524
2022-05-06	12.000	12.350	11.730	12.190	11.619	447,612
2022-05-05	11.900	12.430	11.810	12.110	11.543	539,618
2022-04-29	11.530	11.990	11.480	11.920	11.361	538,915
2022-04-28	11.900	11.900	11.410	11.490	10.952	408,557
2022-04-27	11.500	11.970	11.030	11.810	11.257	634,018
2022-04-26	12.300	12.450	11.420	11.510	10.971	1,148,689
2022-04-25	13.800	13.980	12.830	12.850	12.248	729,470
2022-04-22	13.970	13.970	13.680	13.880	13.230	251,828
2022-04-21	14.380	14.440	13.830	13.920	13.268	481,288
2022-04-20	14.730	14.880	14.350	14.380	13.706	388,427
2022-04-19	14.800	14.890	14.650	14.730	14.040	170,326
2022-04-18	14.510	14.860	14.200	14.750	14.059	257,265
2022-04-15	14.880	14.880	14.550	14.620	13.935	247,105
2022-04-14	14.900	15.060	14.780	14.950	14.249	251,656
2022-04-13	15.330	15.330	14.910	14.950	14.249	282,323
2022-04-12	15.080	15.350	15.000	15.300	14.583	229,094
2022-04-11	15.460	15.460	14.940	15.080	14.373	356,236
2022-04-08	15.580	15.760	15.350	15.460	14.735	302,268
2022-04-07	15.880	15.880	15.530	15.580	14.850	275,080
2022-04-06	15.840	16.020	15.690	15.880	15.136	267,738
2022-04-01	16.200	16.200	15.750	15.840	15.098	335,428
2022-03-31	15.900	16.240	15.900	16.200	15.441	445,254
2022-03-30	15.820	16.050	15.740	15.980	15.231	423,750
2022-03-29	16.200	16.200	15.720	15.800	15.060	378,287
2022-03-28	16.220	16.260	15.750	16.160	15.403	336,854
2022-03-25	16.400	16.570	16.250	16.290	15.527	302,247
2022-03-24	16.960	16.960	16.340	16.400	15.631	302,336
2022-03-23	16.700	17.300	16.680	16.960	16.165	446,855
2022-03-22	16.630	16.880	16.630	16.690	15.908	300,214
2022-03-21	16.490	16.830	16.470	16.730	15.946	324,819
2022-03-18	16.250	16.620	16.230	16.540	15.765	164,012
2022-03-17	16.050	16.790	16.050	16.310	15.546	466,344
2022-03-16	16.000	16.140	15.120	15.990	15.241	518,473
2022-03-15	16.720	16.740	15.660	15.730	14.993	663,566
2022-03-14	16.750	17.200	16.720	16.720	15.936	309,401
2022-03-11	17.100	17.260	16.740	17.250	16.442	469,362
2022-03-10	17.030	17.330	17.030	17.100	16.299	322,502
2022-03-09	17.210	17.220	16.400	16.860	16.070	589,583
2022-03-08	17.380	17.520	16.800	17.130	16.327	656,135
2022-03-07	17.460	18.030	17.390	17.580	16.756	494,151
2022-03-04	18.170	18.170	17.700	17.850	17.013	415,275
2022-03-03	18.300	18.630	18.000	18.020	17.176	438,455
2022-03-02	18.040	18.280	17.830	18.200	17.347	405,359
2022-03-01	17.750	18.250	17.750	18.040	17.195	622,561
2022-02-28	18.130	18.350	17.550	17.780	16.947	996,149
2022-02-25	18.480	18.750	18.250	18.400	17.538	588,031
2022-02-24	18.750	19.000	18.100	18.380	17.519	788,261
2022-02-23	18.600	18.910	18.520	18.830	17.948	566,185
2022-02-22	18.720	18.750	18.280	18.500	17.633	458,663
2022-02-21	18.580	18.770	18.400	18.680	17.805	539,013
2022-02-18	18.510	18.530	18.120	18.500	17.633	429,739
2022-02-17	18.440	18.870	18.390	18.500	17.633	853,817
2022-02-16	18.180	18.460	18.020	18.440	17.576	766,021
2022-02-15	17.930	18.120	17.840	17.950	17.109	374,857
2022-02-14	17.810	18.200	17.640	17.980	17.137	303,576
2022-02-11	18.490	18.490	17.850	17.900	17.061	569,750
2022-02-10	18.500	18.730	18.240	18.400	17.538	653,242
2022-02-09	18.500	18.680	18.250	18.470	17.604	472,556

← NewerPage 19 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.