Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.170	19.370	18.910	19.150	18.940	2,098,327
2026-04-20	19.080	19.190	18.790	19.110	18.900	2,800,688
2026-04-17	19.190	19.310	18.940	19.000	18.791	2,140,062
2026-04-16	18.840	19.320	18.320	19.190	18.979	2,784,337
2026-04-15	18.990	19.450	18.900	18.980	18.772	2,173,940
2026-04-14	19.090	19.100	18.640	18.890	18.683	1,536,375
2026-04-13	18.900	18.900	18.500	18.770	18.564	1,728,912
2026-04-10	19.070	19.250	18.820	18.880	18.673	2,066,978
2026-04-09	19.090	19.160	18.570	18.840	18.633	2,153,777
2026-04-08	18.510	19.210	18.510	19.080	18.870	2,550,748
2026-04-07	17.500	18.290	17.500	18.100	17.901	2,122,707
2026-04-03	18.290	18.290	17.300	17.650	17.456	2,087,913
2026-04-02	18.680	18.730	17.950	18.140	17.941	1,864,072
2026-04-01	18.950	18.970	18.470	18.680	18.475	2,125,417
2026-03-31	18.950	19.080	18.260	18.300	18.099	1,845,024
2026-03-30	18.360	18.880	18.290	18.830	18.623	2,113,256
2026-03-27	18.370	19.000	18.270	18.860	18.653	2,225,984
2026-03-26	19.200	19.200	18.370	18.530	18.327	2,301,692
2026-03-25	18.770	19.400	18.740	19.030	18.821	2,326,274
2026-03-24	17.990	18.710	17.550	18.620	18.416	3,288,624
2026-03-23	18.720	18.770	17.340	17.500	17.308	3,934,483
2026-03-20	19.810	20.170	18.830	18.900	18.692	2,867,736
2026-03-19	20.200	20.390	19.750	19.850	19.632	2,196,401
2026-03-18	19.810	20.430	19.770	20.350	20.127	2,539,711
2026-03-17	20.760	20.980	19.800	19.810	19.592	2,962,293
2026-03-16	21.000	21.300	20.730	20.820	20.591	2,569,452
2026-03-13	21.420	21.420	20.850	21.000	20.769	2,887,962
2026-03-12	21.680	21.950	21.010	21.210	20.977	2,844,977
2026-03-11	21.610	21.750	21.300	21.580	21.343	3,186,970
2026-03-10	20.950	21.680	20.890	21.540	21.303	3,719,819
2026-03-09	20.390	21.020	20.020	20.840	20.611	4,180,046
2026-03-06	19.920	21.040	19.700	20.670	20.443	4,472,574
2026-03-05	19.740	20.180	19.720	19.840	19.622	2,584,829
2026-03-04	19.210	19.800	18.920	19.300	19.088	2,451,922
2026-03-03	20.430	20.490	19.170	19.600	19.385	3,240,851
2026-03-02	20.750	20.890	19.860	20.430	20.206	3,913,947
2026-02-27	20.570	20.930	20.340	20.900	20.670	2,136,451
2026-02-26	20.400	20.650	20.170	20.570	20.344	2,404,984
2026-02-25	20.410	20.530	20.160	20.370	20.146	2,252,994
2026-02-24	19.920	20.470	19.920	20.290	20.067	2,243,885
2026-02-13	20.050	20.180	19.810	19.880	19.662	1,238,017
2026-02-12	19.930	20.140	19.570	20.050	19.830	1,697,043
2026-02-11	19.940	20.060	19.810	19.930	19.711	1,280,192
2026-02-10	19.890	19.980	19.770	19.880	19.662	1,450,147
2026-02-09	19.690	19.900	19.530	19.890	19.672	1,799,929
2026-02-06	19.520	19.780	19.240	19.570	19.355	1,553,655
2026-02-05	19.630	19.720	19.380	19.480	19.266	1,483,612
2026-02-04	19.690	19.820	19.330	19.550	19.335	1,883,088
2026-02-03	19.390	19.700	19.230	19.540	19.325	2,160,976
2026-02-02	19.490	19.830	19.160	19.390	19.177	3,578,041
2026-01-30	18.830	19.410	18.830	19.390	19.177	2,457,725
2026-01-29	19.240	19.430	18.820	19.040	18.831	1,797,779
2026-01-28	19.560	19.650	19.070	19.230	19.019	2,007,839
2026-01-27	19.360	19.590	18.800	19.460	19.246	3,361,490
2026-01-26	20.540	20.570	19.440	19.440	19.227	5,698,812
2026-01-23	20.350	20.760	20.310	20.650	20.423	1,701,071
2026-01-22	20.550	20.650	20.260	20.400	20.176	1,792,674
2026-01-21	20.170	20.470	19.910	20.410	20.186	2,167,649
2026-01-20	20.310	20.470	19.800	20.190	19.968	3,077,994
2026-01-19	19.500	20.290	19.330	20.260	20.038	3,602,405

← NewerPage 3 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.