Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.020	15.020	14.740	14.840	14.677	1,540,656
2025-07-22	15.220	15.310	14.790	15.010	14.845	2,442,962
2025-07-21	14.680	15.280	14.610	15.170	15.003	2,907,079
2025-07-18	14.440	14.650	14.330	14.570	14.410	1,363,098
2025-07-17	14.340	14.540	14.310	14.500	14.341	1,198,769
2025-07-16	14.360	14.480	14.010	14.360	14.202	1,388,860
2025-07-15	14.450	14.560	14.120	14.270	14.113	1,282,030
2025-07-14	14.300	14.480	14.200	14.450	14.291	1,396,649
2025-07-11	14.350	14.400	14.010	14.230	14.074	2,091,999
2025-07-10	14.330	14.460	14.220	14.340	14.183	1,409,319
2025-07-09	14.470	14.570	14.290	14.390	14.232	1,673,958
2025-07-08	14.340	14.520	14.140	14.420	14.262	2,227,386
2025-07-07	13.810	14.250	13.810	14.230	14.074	1,577,970
2025-07-04	14.170	14.170	13.810	13.850	13.698	1,306,007
2025-07-03	14.130	14.150	13.970	14.100	13.945	1,136,158
2025-07-02	14.090	14.170	13.950	14.050	13.896	1,339,726
2025-07-01	14.010	14.190	13.930	14.060	13.906	1,606,868
2025-06-30	13.870	14.000	13.780	14.000	13.846	1,145,049
2025-06-27	13.750	13.840	13.680	13.820	13.668	1,342,114
2025-06-26	13.710	13.790	13.570	13.680	13.530	1,341,180
2025-06-25	13.880	13.920	13.660	13.690	13.540	1,809,645
2025-06-24	13.430	13.790	13.370	13.770	13.619	1,463,760
2025-06-23	13.020	13.340	12.830	13.310	13.164	1,344,401
2025-06-20	13.160	13.280	12.920	12.980	12.837	1,222,666
2025-06-19	13.340	13.460	13.000	13.090	12.946	1,304,195
2025-06-18	13.430	13.550	13.300	13.380	13.233	1,422,073
2025-06-17	13.670	13.670	13.420	13.500	13.352	1,008,698
2025-06-16	13.480	13.700	13.400	13.630	13.480	1,421,713
2025-06-13	13.740	13.740	13.440	13.450	13.302	1,240,004
2025-06-12	13.750	13.850	13.660	13.780	13.530	967,562
2025-06-11	13.820	13.880	13.710	13.810	13.559	969,036
2025-06-10	13.980	13.980	13.610	13.780	13.530	1,170,106
2025-06-09	13.680	13.920	13.650	13.860	13.608	1,317,945
2025-06-06	13.490	13.670	13.490	13.640	13.392	1,536,913
2025-06-05	13.500	13.640	13.420	13.580	13.333	1,584,636
2025-06-04	13.310	13.500	13.310	13.460	13.216	1,387,366
2025-06-03	13.010	13.500	13.010	13.310	13.068	1,467,490
2025-05-30	13.280	13.370	13.020	13.080	12.842	1,175,130
2025-05-29	13.170	13.300	13.040	13.280	13.039	1,467,332
2025-05-28	13.190	13.280	12.980	13.090	12.852	1,214,311
2025-05-27	13.050	13.200	12.950	13.110	12.872	1,061,379
2025-05-26	13.190	13.290	12.920	13.090	12.852	1,523,420
2025-05-23	13.140	13.290	12.960	12.980	12.744	1,386,173
2025-05-22	13.310	13.470	13.050	13.070	12.833	1,134,570
2025-05-21	13.460	13.460	13.140	13.280	13.039	1,111,921
2025-05-20	13.200	13.410	13.200	13.390	13.147	1,105,276
2025-05-19	13.210	13.390	13.070	13.230	12.990	1,384,101
2025-05-16	12.960	13.280	12.960	13.180	12.941	1,429,161
2025-05-15	13.000	13.150	12.780	13.010	12.774	1,211,201
2025-05-14	13.160	13.250	13.010	13.010	12.774	1,536,229
2025-05-13	13.380	13.380	13.060	13.120	12.882	1,485,660
2025-05-12	13.070	13.450	13.070	13.320	13.078	2,517,775
2025-05-09	13.140	13.140	12.950	13.000	12.764	1,318,826
2025-05-08	12.830	13.190	12.830	13.070	12.833	1,544,282
2025-05-07	12.880	13.140	12.730	12.870	12.636	2,170,156
2025-05-06	12.510	12.900	12.510	12.880	12.646	2,514,894
2025-04-30	12.360	12.580	12.250	12.500	12.273	2,797,115
2025-04-29	12.150	12.550	12.110	12.380	12.155	2,163,181
2025-04-28	12.450	12.450	11.980	12.180	11.959	1,765,092
2025-04-25	12.280	12.390	12.130	12.340	12.116	1,311,724

← NewerPage 6 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.