Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.000	14.160	13.680	13.900	8.170	20,814,220
2024-04-29	14.100	14.200	13.790	13.950	8.199	25,545,056
2024-04-26	13.000	13.700	12.940	13.590	7.988	29,589,343
2024-04-25	13.100	13.240	12.980	13.090	7.694	18,492,474
2024-04-24	12.830	13.080	12.720	13.060	7.676	19,764,437
2024-04-23	12.590	13.010	12.470	12.790	7.517	22,118,860
2024-04-22	12.500	12.680	12.160	12.430	7.306	15,301,002
2024-04-19	12.940	13.040	12.530	12.620	7.418	25,879,461
2024-04-18	12.780	13.240	12.440	13.000	7.641	43,487,430
2024-04-17	11.750	12.640	11.750	12.640	7.429	26,801,060
2024-04-16	12.500	12.630	11.490	11.490	6.753	34,120,610
2024-04-15	13.230	13.490	12.480	12.770	7.506	30,328,576
2024-04-12	13.490	13.750	13.360	13.370	7.858	16,447,701
2024-04-11	13.490	13.900	13.480	13.520	7.947	20,854,725
2024-04-10	13.930	14.300	13.550	13.710	8.058	33,317,217
2024-04-09	13.800	14.050	13.600	13.890	8.164	19,976,554
2024-04-08	14.150	14.230	13.800	13.870	8.152	21,173,388
2024-04-03	14.560	14.630	14.020	14.140	8.311	22,729,608
2024-04-02	15.100	15.100	14.500	14.670	8.622	28,639,453
2024-04-01	15.270	15.420	14.940	15.160	8.910	33,515,054
2024-03-29	14.840	15.140	14.520	15.090	8.869	28,270,556
2024-03-28	14.150	15.060	14.100	14.770	8.681	39,622,451
2024-03-27	14.860	14.950	14.080	14.130	8.305	34,105,609
2024-03-26	15.040	15.370	14.630	14.950	8.787	39,560,914
2024-03-25	15.710	16.060	15.130	15.150	8.905	48,585,095
2024-03-22	16.250	16.400	15.750	15.960	9.381	50,562,506
2024-03-21	15.900	16.160	15.760	15.900	9.345	36,759,624
2024-03-20	16.020	16.170	15.650	15.900	9.345	55,923,765
2024-03-19	16.200	16.740	16.090	16.100	9.463	57,723,146
2024-03-18	16.700	16.700	16.060	16.430	9.657	75,172,714
2024-03-15	15.880	16.440	15.680	16.410	9.645	80,948,692
2024-03-14	15.810	16.480	15.570	15.870	9.328	67,974,986
2024-03-13	15.910	16.180	15.820	15.980	9.392	57,403,113
2024-03-12	15.900	16.650	15.500	16.100	9.463	86,537,600
2024-03-11	15.400	16.430	15.020	16.110	9.469	89,908,091
2024-03-08	15.000	15.840	15.000	15.760	9.263	89,061,548
2024-03-07	16.530	17.310	15.150	15.210	8.940	161,693,802
2024-03-06	14.000	15.740	13.950	15.740	9.251	84,162,063
2024-03-05	13.940	14.970	13.410	14.310	8.411	92,663,886
2024-03-04	13.630	13.950	13.310	13.940	8.193	62,725,439
2024-03-01	13.510	13.850	13.400	13.690	8.046	56,686,689
2024-02-29	12.320	13.580	12.320	13.570	7.976	66,164,607
2024-02-28	14.050	14.390	12.780	12.780	7.512	94,940,355
2024-02-27	13.620	14.290	13.380	14.200	8.346	104,730,457
2024-02-26	13.500	13.900	13.270	13.900	8.170	107,544,125
2024-02-23	11.880	12.660	11.860	12.640	7.429	69,950,104
2024-02-22	11.280	11.970	11.270	11.880	6.983	46,389,063
2024-02-21	11.130	11.930	11.000	11.440	6.724	54,806,009
2024-02-20	10.910	11.500	10.660	11.380	6.689	47,756,634
2024-02-19	10.460	10.950	10.400	10.940	6.430	46,041,874
2024-02-08	9.730	10.520	9.180	10.340	6.077	59,525,290
2024-02-07	10.050	10.350	9.410	9.560	5.619	50,486,589
2024-02-06	9.440	10.410	9.040	10.000	5.878	43,907,463
2024-02-05	10.850	10.850	9.940	9.940	5.842	29,061,940
2024-02-02	11.620	12.050	10.530	11.040	6.489	26,449,032
2024-02-01	11.420	11.800	11.230	11.480	6.747	17,277,698
2024-01-31	12.230	12.380	11.490	11.490	6.753	17,348,224
2024-01-30	12.460	12.820	12.140	12.190	7.165	13,327,757
2024-01-29	13.050	13.150	12.480	12.580	7.394	16,637,300
2024-01-26	13.300	13.360	12.980	13.020	7.653	17,387,805

← NewerPage 11 of 21 · 1,212 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.