Shandong Kehui Power Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.980 | 12.300 | 11.830 | 12.250 | 11.981 | 3,067,762 |
| 2024-10-25 | 11.440 | 11.800 | 11.440 | 11.760 | 11.502 | 2,236,390 |
| 2024-10-24 | 11.370 | 11.590 | 11.300 | 11.500 | 11.247 | 2,235,899 |
| 2024-10-23 | 11.570 | 11.660 | 11.270 | 11.450 | 11.198 | 2,727,262 |
| 2024-10-22 | 11.330 | 11.650 | 11.260 | 11.480 | 11.228 | 2,467,656 |
| 2024-10-21 | 11.200 | 11.530 | 11.090 | 11.320 | 11.071 | 3,428,440 |
| 2024-10-18 | 10.500 | 11.460 | 10.500 | 11.030 | 10.788 | 2,743,790 |
| 2024-10-17 | 10.660 | 10.860 | 10.550 | 10.570 | 10.338 | 1,645,104 |
| 2024-10-16 | 10.320 | 10.800 | 10.220 | 10.610 | 10.377 | 1,596,966 |
| 2024-10-15 | 10.740 | 10.900 | 10.440 | 10.580 | 10.348 | 1,954,416 |
| 2024-10-14 | 10.480 | 10.860 | 10.210 | 10.750 | 10.514 | 2,341,546 |
| 2024-10-11 | 10.900 | 10.930 | 10.210 | 10.400 | 10.172 | 3,033,027 |
| 2024-10-10 | 10.890 | 11.220 | 10.610 | 10.900 | 10.661 | 2,872,472 |
| 2024-10-09 | 11.800 | 11.800 | 10.760 | 10.760 | 10.524 | 4,617,032 |
| 2024-10-08 | 12.800 | 12.800 | 11.510 | 11.870 | 11.609 | 6,818,770 |
| 2024-09-30 | 10.050 | 11.210 | 10.010 | 11.060 | 10.817 | 5,348,811 |
| 2024-09-27 | 9.450 | 9.810 | 9.450 | 9.800 | 9.585 | 1,510,262 |
| 2024-09-26 | 9.160 | 9.460 | 9.110 | 9.410 | 9.203 | 1,065,689 |
| 2024-09-25 | 9.250 | 9.400 | 9.120 | 9.160 | 8.959 | 1,382,928 |
| 2024-09-24 | 9.060 | 9.180 | 8.920 | 9.180 | 8.978 | 1,218,939 |
| 2024-09-23 | 8.990 | 9.080 | 8.890 | 9.010 | 8.812 | 879,645 |
| 2024-09-20 | 9.060 | 9.150 | 8.920 | 8.980 | 8.783 | 1,079,678 |
| 2024-09-19 | 8.780 | 9.120 | 8.700 | 9.070 | 8.871 | 1,689,219 |
| 2024-09-18 | 8.970 | 9.070 | 8.590 | 8.780 | 8.587 | 1,349,128 |
| 2024-09-13 | 9.060 | 9.070 | 8.820 | 8.880 | 8.685 | 1,150,769 |
| 2024-09-12 | 9.050 | 9.190 | 8.950 | 9.010 | 8.812 | 1,246,957 |
| 2024-09-11 | 9.100 | 9.130 | 8.960 | 9.050 | 8.851 | 823,361 |
| 2024-09-10 | 8.880 | 9.080 | 8.750 | 9.050 | 8.851 | 1,315,538 |
| 2024-09-09 | 8.730 | 8.920 | 8.630 | 8.850 | 8.656 | 1,437,345 |
| 2024-09-06 | 8.970 | 9.010 | 8.730 | 8.750 | 8.558 | 1,340,587 |
| 2024-09-05 | 8.880 | 8.970 | 8.800 | 8.930 | 8.734 | 1,109,152 |
| 2024-09-04 | 8.970 | 9.080 | 8.750 | 8.800 | 8.607 | 1,599,025 |
| 2024-09-03 | 9.010 | 9.060 | 8.660 | 8.880 | 8.685 | 2,417,548 |
| 2024-09-02 | 8.910 | 9.180 | 8.900 | 8.930 | 8.734 | 4,807,692 |
| 2024-08-30 | 8.290 | 8.620 | 8.290 | 8.530 | 8.343 | 1,593,337 |
| 2024-08-29 | 8.070 | 8.350 | 8.000 | 8.300 | 8.118 | 1,023,641 |
| 2024-08-28 | 7.870 | 8.180 | 7.800 | 8.040 | 7.863 | 781,954 |
| 2024-08-27 | 8.010 | 8.050 | 7.810 | 7.870 | 7.697 | 582,582 |
| 2024-08-26 | 7.990 | 8.160 | 7.750 | 8.010 | 7.834 | 886,331 |
| 2024-08-23 | 8.100 | 8.100 | 7.760 | 7.920 | 7.746 | 943,110 |
| 2024-08-22 | 8.200 | 8.290 | 8.020 | 8.070 | 7.893 | 620,277 |
| 2024-08-21 | 8.210 | 8.350 | 8.180 | 8.220 | 8.039 | 488,796 |
| 2024-08-20 | 8.440 | 8.480 | 8.210 | 8.260 | 8.079 | 701,109 |
| 2024-08-19 | 8.620 | 8.660 | 8.390 | 8.430 | 8.245 | 815,814 |
| 2024-08-16 | 8.650 | 8.690 | 8.470 | 8.530 | 8.343 | 747,172 |
| 2024-08-15 | 8.620 | 8.770 | 8.430 | 8.640 | 8.450 | 1,053,755 |
| 2024-08-14 | 8.650 | 8.710 | 8.600 | 8.630 | 8.440 | 576,421 |
| 2024-08-13 | 8.440 | 8.660 | 8.430 | 8.630 | 8.440 | 850,293 |
| 2024-08-12 | 8.610 | 8.610 | 8.410 | 8.460 | 8.274 | 748,050 |
| 2024-08-09 | 8.520 | 8.690 | 8.510 | 8.520 | 8.333 | 783,570 |
| 2024-08-08 | 8.600 | 8.650 | 8.350 | 8.520 | 8.333 | 874,468 |
| 2024-08-07 | 8.670 | 8.860 | 8.600 | 8.660 | 8.470 | 739,135 |
| 2024-08-06 | 8.480 | 8.690 | 8.480 | 8.620 | 8.431 | 821,436 |
| 2024-08-05 | 8.710 | 8.860 | 8.440 | 8.460 | 8.274 | 946,710 |
| 2024-08-02 | 8.950 | 8.990 | 8.780 | 8.810 | 8.616 | 930,859 |
| 2024-08-01 | 8.980 | 9.080 | 8.900 | 8.970 | 8.773 | 1,185,492 |
| 2024-07-31 | 8.680 | 8.950 | 8.600 | 8.930 | 8.734 | 1,219,758 |
| 2024-07-30 | 8.640 | 8.790 | 8.400 | 8.680 | 8.489 | 968,394 |
| 2024-07-29 | 8.580 | 8.700 | 8.480 | 8.640 | 8.450 | 1,103,571 |
| 2024-07-26 | 8.430 | 8.630 | 8.430 | 8.580 | 8.392 | 823,706 |
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.