Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.900	17.970	17.560	17.840	17.644	1,477,965
2025-10-22	17.990	18.070	17.760	17.900	17.703	1,624,350
2025-10-21	17.730	18.000	17.620	17.990	17.792	2,087,769
2025-10-20	17.550	17.910	17.490	17.720	17.525	1,703,459
2025-10-17	17.730	17.900	17.310	17.310	17.120	2,019,343
2025-10-16	18.130	18.300	17.760	17.820	17.624	2,396,108
2025-10-15	17.690	18.050	17.300	18.050	17.852	2,727,524
2025-10-14	17.820	17.970	17.500	17.690	17.496	3,101,902
2025-10-13	16.900	17.800	16.520	17.800	17.605	3,136,573
2025-10-10	17.270	17.650	16.950	17.410	17.219	2,564,091
2025-10-09	17.320	17.580	17.180	17.270	17.080	2,712,354
2025-09-30	16.860	17.210	16.760	17.160	16.972	1,851,579
2025-09-29	16.750	16.890	16.320	16.830	16.645	2,091,245
2025-09-26	16.560	16.800	16.350	16.560	16.378	1,489,787
2025-09-25	16.610	16.880	16.470	16.590	16.408	1,779,926
2025-09-24	16.300	16.780	16.010	16.560	16.378	1,802,697
2025-09-23	16.680	16.830	15.680	16.390	16.210	2,878,713
2025-09-22	17.070	17.090	16.510	16.750	16.566	1,912,743
2025-09-19	17.070	17.190	16.660	16.750	16.566	1,922,856
2025-09-18	17.290	17.490	17.000	17.160	16.972	2,484,893
2025-09-17	17.310	17.520	17.140	17.290	17.100	1,726,993
2025-09-16	17.340	17.400	16.900	17.300	17.110	1,588,239
2025-09-15	17.310	17.470	17.130	17.340	17.150	1,864,507
2025-09-12	17.730	17.730	17.230	17.280	17.090	2,252,850
2025-09-11	17.130	17.790	16.960	17.640	17.446	2,399,976
2025-09-10	17.280	17.430	16.920	17.300	17.110	1,684,284
2025-09-09	17.490	17.590	17.030	17.150	16.962	2,582,891
2025-09-08	16.700	17.360	16.680	17.350	17.159	2,547,067
2025-09-05	16.460	16.780	16.150	16.750	16.566	3,137,879
2025-09-04	16.020	16.710	15.990	16.220	16.042	3,476,846
2025-09-03	17.000	17.000	16.250	16.250	16.072	2,653,850
2025-09-02	17.120	17.350	16.220	16.770	16.586	4,603,154
2025-09-01	17.350	18.050	16.940	17.120	16.932	8,123,387
2025-08-29	16.440	16.490	15.920	16.220	16.042	2,848,104
2025-08-28	16.590	17.040	15.820	16.440	16.259	4,245,397
2025-08-27	17.310	17.360	16.650	16.650	16.467	3,004,944
2025-08-26	16.830	17.380	16.620	17.250	17.061	2,435,131
2025-08-25	16.920	17.140	16.760	16.810	16.625	2,325,149
2025-08-22	16.910	17.070	16.680	16.850	16.665	1,565,936
2025-08-21	17.150	17.150	16.790	16.830	16.645	1,637,075
2025-08-20	16.770	16.900	16.590	16.810	16.625	1,595,790
2025-08-19	16.620	16.880	16.430	16.810	16.625	1,583,410
2025-08-18	16.590	16.770	16.380	16.600	16.418	2,135,367
2025-08-15	16.220	16.640	16.160	16.400	16.220	2,248,415
2025-08-14	16.760	16.870	16.120	16.160	15.983	2,506,531
2025-08-13	17.140	17.240	16.660	16.750	16.566	2,416,158
2025-08-12	17.200	17.200	16.910	17.130	16.942	2,164,137
2025-08-11	17.270	17.300	17.020	17.120	16.932	2,947,310
2025-08-08	17.170	17.230	16.660	17.100	16.912	1,999,875
2025-08-07	16.700	17.380	16.460	16.950	16.764	3,179,248
2025-08-06	16.650	16.800	16.480	16.580	16.398	2,039,694
2025-08-05	16.480	16.720	16.380	16.650	16.467	1,830,653
2025-08-04	16.000	16.570	15.900	16.480	16.299	2,302,751
2025-08-01	15.740	16.300	15.740	16.300	16.121	1,874,044
2025-07-31	15.780	16.000	15.600	15.730	15.557	1,636,316
2025-07-30	15.870	15.950	15.550	15.720	15.547	1,393,620
2025-07-29	16.060	16.110	15.630	15.800	15.626	1,719,103
2025-07-28	15.410	15.980	15.200	15.950	15.775	2,481,344
2025-07-25	14.900	15.270	14.850	15.260	15.092	1,449,617
2025-07-24	14.910	15.030	14.780	14.870	14.707	1,404,755

← NewerPage 5 of 21 · 1,217 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.