Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.500	11.850	11.330	11.780	11.566	3,100,592
2025-01-20	11.000	11.540	11.000	11.480	11.272	2,138,482
2025-01-17	11.030	11.060	10.900	10.990	10.790	1,163,926
2025-01-16	10.860	11.070	10.840	10.970	10.771	1,163,107
2025-01-15	10.860	10.940	10.730	10.860	10.663	1,552,975
2025-01-14	10.190	10.850	10.170	10.850	10.653	1,802,796
2025-01-13	10.000	10.250	9.820	10.120	9.936	1,620,725
2025-01-10	10.420	10.520	10.040	10.040	9.858	1,263,545
2025-01-09	10.310	10.530	10.310	10.370	10.182	1,179,733
2025-01-08	10.520	10.570	10.110	10.400	10.211	1,544,000
2025-01-07	10.240	10.540	10.200	10.530	10.339	1,808,855
2025-01-06	10.430	10.440	9.920	10.240	10.054	2,679,949
2025-01-03	10.730	10.770	10.270	10.430	10.241	1,744,490
2025-01-02	10.760	11.210	10.530	10.670	10.476	2,324,735
2024-12-31	11.170	11.270	10.740	10.770	10.574	1,615,368
2024-12-30	11.240	11.270	10.780	11.070	10.869	1,719,408
2024-12-27	11.290	11.560	11.120	11.260	11.056	1,521,458
2024-12-26	11.050	11.380	10.890	11.200	10.997	1,617,583
2024-12-25	11.380	11.380	10.830	10.990	10.790	2,708,561
2024-12-24	11.500	11.780	11.200	11.370	11.164	2,348,106
2024-12-23	12.270	12.330	11.350	11.390	11.183	2,545,690
2024-12-20	11.870	12.360	11.760	12.280	12.057	2,326,161
2024-12-19	11.670	11.960	11.540	11.850	11.635	1,743,174
2024-12-18	11.810	12.080	11.380	11.860	11.645	2,339,820
2024-12-17	12.410	12.540	11.750	11.910	11.694	2,538,817
2024-12-16	12.570	12.720	12.280	12.450	12.224	2,415,864
2024-12-13	12.830	12.870	12.430	12.490	12.263	1,976,143
2024-12-12	12.950	12.980	12.710	12.880	12.597	2,012,289
2024-12-11	12.560	12.870	12.560	12.800	12.519	1,536,185
2024-12-10	12.950	13.100	12.550	12.550	12.274	2,621,119
2024-12-09	12.460	12.620	12.340	12.520	12.245	1,620,096
2024-12-06	12.400	12.550	12.210	12.450	12.176	1,850,978
2024-12-05	12.200	12.530	12.050	12.380	12.108	1,620,922
2024-12-04	12.360	12.500	12.070	12.210	11.942	2,224,463
2024-12-03	12.460	12.590	12.250	12.390	12.118	2,300,779
2024-12-02	12.070	12.490	12.060	12.380	12.108	2,182,463
2024-11-29	11.700	12.030	11.560	12.000	11.736	2,296,278
2024-11-28	11.680	11.910	11.630	11.690	11.433	1,677,053
2024-11-27	11.460	11.710	11.020	11.680	11.423	2,061,307
2024-11-26	11.720	11.920	11.480	11.530	11.277	2,062,222
2024-11-25	11.330	11.660	11.300	11.660	11.404	2,269,087
2024-11-22	11.950	12.030	11.230	11.310	11.062	2,451,616
2024-11-21	11.860	12.010	11.700	11.840	11.580	1,393,611
2024-11-20	11.660	11.900	11.360	11.870	11.609	2,342,625
2024-11-19	11.400	11.650	11.250	11.650	11.394	2,463,643
2024-11-18	11.810	11.990	11.130	11.400	11.150	3,381,477
2024-11-15	12.230	12.470	11.660	11.820	11.560	2,405,728
2024-11-14	12.860	12.980	12.210	12.240	11.971	2,719,432
2024-11-13	12.780	13.010	12.390	12.800	12.519	2,281,907
2024-11-12	12.810	13.150	12.500	12.720	12.441	3,668,577
2024-11-11	12.350	12.840	12.300	12.810	12.529	3,100,891
2024-11-08	12.280	12.450	12.200	12.360	12.088	2,671,738
2024-11-07	11.870	12.250	11.800	12.230	11.961	2,249,845
2024-11-06	11.880	12.230	11.720	11.870	11.609	3,393,500
2024-11-05	11.550	11.930	11.550	11.860	11.599	3,227,202
2024-11-04	11.590	11.650	11.290	11.610	11.355	2,615,233
2024-11-01	12.100	12.500	11.330	11.550	11.296	4,235,540
2024-10-31	11.950	12.230	11.600	12.120	11.854	4,519,394
2024-10-30	11.920	12.170	11.400	11.700	11.443	2,874,640
2024-10-29	12.480	12.580	11.860	11.960	11.697	2,880,676

← NewerPage 8 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.