Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.460	12.460	12.090	12.240	12.018	1,492,490
2025-04-23	12.170	12.450	12.130	12.390	12.165	1,590,972
2025-04-22	11.960	12.100	11.930	12.070	11.851	1,177,554
2025-04-21	11.910	12.050	11.730	12.030	11.812	1,395,320
2025-04-18	11.660	11.900	11.570	11.810	11.596	1,544,842
2025-04-17	11.560	11.920	11.460	11.700	11.488	1,379,307
2025-04-16	11.860	11.920	11.450	11.660	11.448	1,444,369
2025-04-15	11.750	11.970	11.680	11.860	11.645	1,345,633
2025-04-14	11.840	11.980	11.710	11.740	11.527	1,383,286
2025-04-11	11.530	11.800	11.410	11.660	11.448	1,917,009
2025-04-10	11.480	11.840	11.350	11.550	11.340	2,351,299
2025-04-09	10.870	11.320	10.130	11.250	11.046	3,270,854
2025-04-08	11.010	11.490	10.680	11.060	10.859	2,876,198
2025-04-07	11.500	12.160	10.560	10.920	10.722	3,526,801
2025-04-03	12.670	12.840	12.440	12.600	12.371	1,328,418
2025-04-02	12.660	12.990	12.600	12.810	12.577	1,262,826
2025-04-01	12.330	12.900	12.330	12.620	12.391	2,234,455
2025-03-31	12.430	12.430	12.130	12.270	12.047	2,025,783
2025-03-28	12.620	12.820	12.390	12.430	12.204	1,809,261
2025-03-27	12.790	12.870	12.400	12.670	12.440	1,554,620
2025-03-26	12.380	13.040	12.380	12.800	12.568	2,757,673
2025-03-25	12.390	12.590	12.140	12.470	12.244	2,879,648
2025-03-24	12.980	13.090	12.130	12.400	12.175	3,067,317
2025-03-21	13.490	13.500	12.900	13.000	12.764	2,310,470
2025-03-20	13.600	13.620	13.280	13.430	13.186	1,995,722
2025-03-19	13.730	13.730	13.430	13.490	13.245	1,362,578
2025-03-18	13.480	13.700	13.480	13.680	13.432	1,765,046
2025-03-17	13.420	13.530	13.340	13.470	13.225	1,545,217
2025-03-14	13.180	13.470	13.020	13.390	13.147	2,058,764
2025-03-13	13.310	13.390	13.000	13.130	12.892	2,071,461
2025-03-12	13.200	13.470	13.150	13.400	13.157	1,935,670
2025-03-11	13.010	13.230	12.970	13.190	12.950	2,042,966
2025-03-10	13.280	13.350	13.080	13.190	12.950	1,978,499
2025-03-07	13.290	13.380	13.020	13.120	12.882	1,720,140
2025-03-06	13.130	13.360	13.050	13.360	13.117	2,680,185
2025-03-05	13.090	13.170	12.870	13.100	12.862	1,742,600
2025-03-04	12.510	13.150	12.510	13.090	12.852	2,252,908
2025-03-03	12.800	13.000	12.580	12.680	12.450	2,615,174
2025-02-28	13.490	13.580	12.610	12.610	12.381	4,206,902
2025-02-27	13.130	13.730	12.990	13.350	13.108	4,436,345
2025-02-26	12.820	13.180	12.820	13.060	12.823	1,963,140
2025-02-25	12.900	13.130	12.740	12.900	12.666	2,207,615
2025-02-24	13.050	13.100	12.670	12.970	12.734	2,056,429
2025-02-21	12.750	13.000	12.610	12.940	12.705	1,796,160
2025-02-20	12.680	12.920	12.640	12.750	12.518	1,200,610
2025-02-19	12.480	12.760	12.400	12.750	12.518	1,290,487
2025-02-18	12.760	12.940	12.260	12.470	12.244	1,597,402
2025-02-17	12.580	12.850	12.520	12.800	12.568	1,803,167
2025-02-14	12.230	12.560	12.170	12.440	12.214	2,064,848
2025-02-13	12.700	12.700	12.150	12.150	11.929	2,047,545
2025-02-12	12.600	12.800	12.490	12.600	12.371	1,432,595
2025-02-11	12.690	12.690	12.420	12.530	12.302	1,028,665
2025-02-10	12.290	12.520	12.170	12.510	12.283	1,500,588
2025-02-07	12.400	12.480	12.180	12.290	12.067	1,652,632
2025-02-06	12.200	12.270	12.080	12.210	11.988	1,552,757
2025-02-05	12.080	12.180	11.950	12.110	11.890	2,523,010
2025-01-27	11.830	12.130	11.800	11.830	11.615	1,832,487
2025-01-24	11.650	11.930	11.560	11.820	11.605	3,168,359
2025-01-23	11.600	11.740	11.450	11.590	11.380	2,026,543
2025-01-22	11.730	11.730	11.460	11.550	11.340	1,877,994

← NewerPage 7 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.