Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.910	8.010	7.870	8.000	6.629	11,082,019
2024-07-26	7.710	7.910	7.700	7.910	6.554	12,707,153
2024-07-25	7.660	7.840	7.620	7.720	6.397	9,910,729
2024-07-24	7.790	7.920	7.690	7.720	6.397	11,302,250
2024-07-23	8.120	8.190	7.870	7.880	6.529	14,771,070
2024-07-22	7.890	8.040	7.860	8.040	6.662	12,674,129
2024-07-19	7.710	7.980	7.710	7.890	6.537	12,504,209
2024-07-18	7.900	7.900	7.610	7.810	6.471	17,978,419
2024-07-17	8.270	8.270	7.920	7.930	6.571	18,648,403
2024-07-16	8.190	8.290	8.100	8.270	6.852	11,381,758
2024-07-15	8.450	8.490	8.200	8.250	6.836	21,017,312
2024-07-12	8.890	8.890	8.670	8.680	7.192	17,023,099
2024-07-11	8.970	9.020	8.810	8.890	7.366	22,244,482
2024-07-10	8.870	8.980	8.690	8.700	7.209	19,316,491
2024-07-09	8.630	9.010	8.300	8.920	7.391	28,099,091
2024-07-08	9.280	9.300	8.740	8.740	7.242	33,718,621
2024-07-05	9.630	9.690	9.220	9.470	7.847	43,922,441
2024-07-04	9.500	10.200	9.500	9.860	8.170	59,129,469
2024-07-03	9.790	9.850	9.380	9.410	7.797	25,287,802
2024-07-02	9.880	10.090	9.710	9.770	8.095	34,077,074
2024-07-01	9.510	10.000	9.200	9.990	8.277	53,120,649
2024-06-28	9.520	9.840	9.420	9.600	7.954	40,045,830
2024-06-27	9.930	10.120	9.510	9.530	7.896	52,808,125
2024-06-26	10.030	10.190	9.780	10.130	8.393	63,833,978
2024-06-25	9.600	10.600	9.530	10.340	8.567	92,538,869
2024-06-24	9.250	10.260	9.230	9.730	8.062	78,601,901
2024-06-21	8.890	9.820	8.670	9.570	7.929	38,437,684
2024-06-20	9.000	9.170	8.830	8.930	7.399	16,893,714
2024-06-19	9.270	9.320	9.000	9.010	7.465	13,243,733
2024-06-18	9.070	9.320	9.040	9.280	7.689	12,178,373
2024-06-17	9.100	9.190	9.030	9.080	7.523	7,855,309
2024-06-14	9.280	9.320	9.080	9.140	7.573	13,521,221
2024-06-13	9.130	9.450	9.130	9.330	7.731	16,017,114
2024-06-12	8.890	9.330	8.870	9.180	7.606	18,373,795
2024-06-11	8.800	8.930	8.570	8.920	7.391	11,118,851
2024-06-07	8.900	8.990	8.720	8.810	7.300	12,718,481
2024-06-06	9.110	9.220	8.660	8.730	7.233	24,080,674
2024-06-05	9.250	9.520	9.130	9.150	7.581	19,398,439
2024-06-04	9.350	9.430	9.100	9.270	7.681	18,124,531
2024-06-03	9.720	9.910	9.330	9.410	7.797	24,345,405
2024-05-31	9.560	9.870	9.420	9.670	8.012	25,802,398
2024-05-30	9.340	9.600	9.250	9.480	7.855	17,657,863
2024-05-29	9.380	9.390	9.070	9.340	7.739	15,431,106
2024-05-28	13.130	13.280	13.040	13.070	7.682	9,858,311
2024-05-27	13.180	13.280	12.800	13.260	7.794	14,691,635
2024-05-24	13.300	13.310	13.000	13.010	7.647	16,493,051
2024-05-23	13.620	13.650	13.300	13.370	7.858	21,007,824
2024-05-22	13.230	13.850	13.160	13.650	8.023	29,287,297
2024-05-21	13.390	13.390	13.040	13.150	7.729	10,131,862
2024-05-20	13.300	13.540	13.280	13.360	7.852	11,778,167
2024-05-17	13.110	13.370	13.080	13.360	7.852	10,059,472
2024-05-16	13.380	13.520	13.230	13.270	7.800	10,092,279
2024-05-15	13.530	13.560	13.330	13.390	7.870	9,115,887
2024-05-14	13.500	13.750	13.420	13.530	7.952	12,213,738
2024-05-13	13.590	13.600	13.270	13.310	7.823	13,562,077
2024-05-10	13.920	14.020	13.680	13.720	8.064	12,554,990
2024-05-09	13.850	14.050	13.790	13.920	8.182	12,669,788
2024-05-08	14.030	14.100	13.720	13.760	8.088	17,117,426
2024-05-07	14.010	14.260	13.940	14.110	8.293	18,532,643
2024-05-06	14.080	14.260	13.980	14.030	8.246	16,717,145

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0220 CNY
2025-06-25	0.0600 CNY
2024-05-29	0.0900 CNY
2023-06-06	0.1700 CNY
2022-06-15	0.2600 CNY
2021-07-01	0.4494 CNY
2020-06-19	0.4500 CNY
2019-06-11	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.