Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.410	19.870	19.120	19.330	19.118	2,533,245
2026-01-15	18.860	19.050	18.810	19.000	18.791	1,335,891
2026-01-14	19.000	19.100	18.410	18.840	18.633	2,134,277
2026-01-13	18.680	19.120	18.640	18.850	18.643	2,022,514
2026-01-12	18.500	18.830	18.300	18.740	18.534	2,591,570
2026-01-09	18.010	18.570	18.010	18.500	18.297	1,776,322
2026-01-08	17.670	18.170	17.660	18.040	17.842	1,493,329
2026-01-07	17.800	17.950	17.640	17.730	17.535	1,611,137
2026-01-06	17.930	18.050	17.700	17.800	17.605	1,499,655
2026-01-05	17.670	18.160	17.540	17.820	17.624	2,740,444
2025-12-31	17.460	17.800	17.460	17.580	17.387	1,713,695
2025-12-30	17.310	17.630	17.310	17.420	17.229	791,639
2025-12-29	17.450	17.550	17.240	17.510	17.318	1,228,344
2025-12-26	17.620	17.730	17.410	17.430	17.239	1,246,217
2025-12-25	17.640	17.660	17.430	17.620	17.427	1,332,496
2025-12-24	17.320	17.540	17.010	17.540	17.347	819,813
2025-12-23	17.380	17.550	17.180	17.230	17.041	1,100,139
2025-12-22	17.880	17.900	17.440	17.440	17.248	1,094,782
2025-12-19	17.210	17.650	17.210	17.610	17.417	1,272,850
2025-12-18	16.690	17.280	16.600	17.250	17.061	1,987,272
2025-12-17	16.740	16.890	16.390	16.790	16.606	1,299,217
2025-12-16	17.060	17.060	16.620	16.730	16.546	1,401,179
2025-12-15	17.000	17.160	16.650	17.000	16.813	1,786,969
2025-12-12	17.110	17.330	16.840	17.080	16.892	1,274,361
2025-12-11	17.380	17.600	17.010	17.020	16.833	1,738,731
2025-12-10	17.720	17.720	17.220	17.380	17.189	1,148,787
2025-12-09	17.820	18.090	17.500	17.500	17.308	1,330,038
2025-12-08	17.500	17.960	17.500	17.810	17.614	2,127,332
2025-12-05	17.330	17.540	17.040	17.470	17.278	1,701,157
2025-12-04	17.300	17.500	17.140	17.270	17.080	1,476,442
2025-12-03	17.580	17.640	17.320	17.420	17.229	1,635,858
2025-12-02	17.820	17.840	17.360	17.500	17.308	1,567,133
2025-12-01	17.790	18.130	17.670	17.670	17.476	1,990,718
2025-11-28	17.610	17.730	17.370	17.690	17.496	1,228,559
2025-11-27	17.360	17.610	17.320	17.520	17.328	1,497,911
2025-11-26	17.720	17.820	17.260	17.320	17.130	1,429,858
2025-11-25	17.470	17.880	17.400	17.600	17.407	1,740,054
2025-11-24	17.120	17.420	16.930	17.290	17.100	1,911,215
2025-11-21	17.970	18.300	16.800	16.960	16.774	3,150,225
2025-11-20	18.280	18.440	17.780	18.060	17.862	1,973,339
2025-11-19	18.970	19.060	18.180	18.280	18.079	2,448,314
2025-11-18	19.010	19.170	18.750	18.970	18.762	2,368,603
2025-11-17	19.790	19.790	18.800	18.900	18.692	2,257,676
2025-11-14	19.380	19.750	19.260	19.580	19.365	1,452,887
2025-11-13	19.240	19.640	19.150	19.460	19.246	1,696,215
2025-11-12	19.520	19.520	19.130	19.250	19.039	1,577,496
2025-11-11	19.730	19.830	19.240	19.480	19.266	2,006,969
2025-11-10	19.880	19.890	19.470	19.500	19.286	2,001,719
2025-11-07	19.480	19.770	19.210	19.580	19.365	2,223,965
2025-11-06	19.400	19.590	19.120	19.380	19.167	2,445,151
2025-11-05	18.710	19.570	18.620	19.500	19.286	3,889,102
2025-11-04	18.850	18.900	18.660	18.880	18.673	1,756,005
2025-11-03	18.660	18.820	18.460	18.790	18.584	2,233,205
2025-10-31	18.260	18.680	18.220	18.560	18.356	2,298,568
2025-10-30	18.710	18.800	18.100	18.260	18.059	2,678,781
2025-10-29	18.670	18.830	18.250	18.550	18.346	2,941,206
2025-10-28	18.740	19.020	18.350	18.650	18.445	2,257,722
2025-10-27	18.450	18.730	18.030	18.640	18.435	2,681,378
2025-10-24	17.970	18.500	17.820	18.250	18.050	2,958,238
2025-10-23	17.900	17.970	17.560	17.840	17.644	1,477,965

← NewerPage 4 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.