Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.280	14.830	13.530	13.820	13.820	2,583,393
2026-07-17	14.650	14.930	14.110	14.250	14.250	2,505,242
2026-07-16	14.540	15.050	14.330	14.580	14.580	1,723,633
2026-07-15	14.320	14.710	14.250	14.460	14.460	1,538,851
2026-07-14	14.090	14.450	13.860	14.450	14.450	1,695,885
2026-07-13	14.650	14.850	13.940	14.010	14.010	1,951,603
2026-07-10	14.480	14.940	13.960	14.650	14.650	1,981,365
2026-07-09	14.130	14.350	13.840	14.280	14.280	1,640,364
2026-07-08	14.360	14.470	13.920	14.160	14.160	1,399,139
2026-07-07	14.850	14.990	14.320	14.380	14.380	1,605,804
2026-07-06	15.270	15.450	14.710	14.810	14.810	2,052,601
2026-07-03	14.860	15.280	14.750	15.190	15.190	3,731,531
2026-07-02	14.460	14.980	14.460	14.740	14.740	3,050,731
2026-07-01	14.080	14.770	13.920	14.510	14.510	2,983,218
2026-06-30	13.780	14.100	13.530	13.980	13.980	2,171,866
2026-06-29	13.940	14.030	13.360	13.780	13.780	2,482,329
2026-06-26	14.360	14.360	13.900	13.940	13.940	2,051,830
2026-06-25	14.720	14.720	14.000	14.300	14.300	2,172,889
2026-06-24	15.280	15.450	14.650	14.720	14.720	1,954,503
2026-06-23	15.010	15.620	15.010	15.310	15.310	2,436,650
2026-06-22	14.980	15.270	14.350	15.250	15.250	2,248,863
2026-06-18	14.970	15.130	14.700	14.970	14.970	1,574,938
2026-06-17	15.530	15.530	14.880	14.950	14.950	1,973,003
2026-06-16	15.290	15.580	15.020	15.410	15.410	1,712,672
2026-06-15	15.420	15.900	15.180	15.290	15.290	2,070,830
2026-06-12	15.370	15.590	15.100	15.390	15.390	1,770,303
2026-06-11	15.230	15.490	14.850	15.180	15.180	1,533,124
2026-06-10	15.370	15.590	15.000	15.380	15.380	1,727,849
2026-06-09	15.770	15.960	15.360	15.580	15.580	1,901,063
2026-06-08	15.900	16.630	15.430	15.750	15.750	2,891,173
2026-06-05	16.290	16.850	15.980	16.510	16.510	1,885,212
2026-06-04	16.490	16.660	16.160	16.300	16.300	1,809,464
2026-06-03	16.860	16.990	16.440	16.660	16.660	1,758,770
2026-06-02	17.500	17.630	16.700	16.860	16.860	2,352,211
2026-06-01	17.290	17.820	16.820	17.570	17.377	2,801,895
2026-05-29	17.930	18.440	17.120	17.260	17.070	2,862,168
2026-05-28	18.300	18.480	17.550	18.170	17.970	2,427,498
2026-05-27	19.000	19.000	18.020	18.230	18.030	2,558,794
2026-05-26	19.350	19.640	18.740	18.890	18.683	2,907,658
2026-05-25	20.260	20.520	19.370	19.560	19.345	2,574,157
2026-05-22	19.670	20.350	19.240	20.240	20.018	2,020,089
2026-05-21	20.500	20.950	19.430	19.610	19.395	2,293,563
2026-05-20	20.500	20.800	20.220	20.560	20.334	2,256,940
2026-05-19	20.300	20.670	20.090	20.480	20.255	1,732,437
2026-05-18	20.070	20.390	19.870	20.320	20.097	2,394,505
2026-05-15	20.300	20.510	19.710	19.950	19.731	2,452,871
2026-05-14	20.820	20.830	20.200	20.320	20.097	2,529,371
2026-05-13	20.910	21.060	20.490	20.740	20.512	3,343,780
2026-05-12	21.240	21.360	20.670	20.800	20.572	3,029,804
2026-05-11	21.380	21.380	20.970	21.230	20.997	2,210,078
2026-05-08	21.030	21.330	20.790	21.200	20.967	2,462,845
2026-05-07	20.550	21.380	20.370	21.030	20.799	3,430,278
2026-05-06	20.550	20.960	20.240	20.550	20.324	3,983,466
2026-04-30	20.000	20.430	19.700	20.370	20.146	3,265,713
2026-04-29	19.290	20.030	19.100	20.000	19.780	2,367,354
2026-04-28	19.400	19.630	19.210	19.350	19.137	2,072,847
2026-04-27	18.960	19.460	18.800	19.420	19.207	2,650,099
2026-04-24	18.650	19.070	18.410	18.990	18.781	2,328,648
2026-04-23	19.190	19.350	18.700	18.710	18.505	1,673,695
2026-04-22	19.000	19.230	18.900	19.180	18.969	1,686,619

← NewerPage 2 of 21 · 1,216 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.