Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.090	13.370	12.790	13.360	7.852	20,992,603
2024-01-24	13.240	13.380	12.500	13.000	7.641	18,534,407
2024-01-23	13.000	13.220	12.800	13.050	7.670	16,067,176
2024-01-22	13.770	13.870	12.880	13.030	7.659	20,317,880
2024-01-19	14.370	14.370	13.810	13.820	8.123	12,742,092
2024-01-18	14.190	14.310	13.700	14.170	8.329	17,601,182
2024-01-17	14.600	14.610	14.090	14.120	8.299	12,554,788
2024-01-16	14.680	14.770	14.210	14.560	8.558	15,144,381
2024-01-15	14.690	14.880	14.560	14.730	8.658	11,203,364
2024-01-12	14.990	15.130	14.730	14.860	8.734	16,940,673
2024-01-11	14.540	15.050	14.440	15.010	8.822	23,585,468
2024-01-10	15.210	15.220	14.540	14.540	8.546	26,238,847
2024-01-09	14.670	15.390	14.670	15.020	8.828	33,613,954
2024-01-08	15.000	15.000	14.660	14.670	8.622	17,133,285
2024-01-05	15.500	15.700	14.900	15.020	8.828	25,804,717
2024-01-04	15.410	15.570	15.190	15.370	9.034	16,561,059
2024-01-03	15.830	15.860	15.150	15.460	9.087	31,910,955
2024-01-02	15.990	16.200	15.860	15.870	9.328	26,415,079
2023-12-29	15.650	16.260	15.580	16.090	9.457	36,576,338
2023-12-28	15.510	15.780	15.210	15.700	9.228	29,156,505
2023-12-27	15.300	15.480	15.050	15.310	8.999	19,882,340
2023-12-26	15.800	15.840	15.100	15.190	8.928	28,965,425
2023-12-25	15.820	15.940	15.490	15.740	9.251	22,404,477
2023-12-22	15.920	16.170	15.630	15.690	9.222	31,086,525
2023-12-21	15.800	15.970	15.390	15.900	9.345	27,767,918
2023-12-20	16.250	16.340	15.830	15.860	9.322	25,085,324
2023-12-19	16.100	16.280	15.920	16.250	9.551	27,873,558
2023-12-18	16.440	16.530	16.000	16.090	9.457	30,458,107
2023-12-15	16.610	16.730	16.310	16.430	9.657	51,513,173
2023-12-14	17.060	17.590	16.570	16.580	9.745	74,786,300
2023-12-13	17.070	17.900	16.950	17.190	10.104	100,139,011
2023-12-12	17.080	17.380	16.910	17.190	10.104	48,105,337
2023-12-11	16.610	17.410	16.570	17.090	10.045	60,881,235
2023-12-08	16.550	16.950	16.530	16.820	9.886	43,481,853
2023-12-07	16.940	17.180	16.650	16.700	9.816	46,872,635
2023-12-06	17.280	17.600	16.990	17.030	10.010	58,411,744
2023-12-05	17.760	17.940	17.250	17.280	10.156	62,555,325
2023-12-04	17.860	18.100	17.500	17.790	10.456	66,835,748
2023-12-01	18.330	18.500	17.820	17.950	10.550	94,312,289
2023-11-30	20.220	20.220	17.930	18.330	10.774	142,769,627
2023-11-29	18.950	20.840	18.610	19.920	11.708	149,628,051
2023-11-28	17.800	19.800	17.800	18.950	11.138	131,498,189
2023-11-27	19.770	19.770	18.150	18.150	10.668	113,319,895
2023-11-24	18.560	20.620	18.560	20.170	11.855	166,771,648
2023-11-23	19.260	20.100	17.600	19.440	11.426	180,864,347
2023-11-22	20.210	21.860	19.140	19.180	11.273	226,851,207
2023-11-21	19.900	19.970	18.940	19.970	11.738	233,044,536
2023-11-20	17.280	18.150	17.000	18.150	10.668	46,043,048
2023-11-17	14.800	16.500	14.690	16.500	9.698	105,163,405
2023-11-16	15.080	15.480	14.890	15.000	8.816	53,052,572
2023-11-15	15.180	15.300	14.840	15.000	8.816	54,726,294
2023-11-14	14.880	15.580	14.680	15.250	8.963	70,035,010
2023-11-13	14.750	15.020	14.560	14.870	8.740	46,444,890
2023-11-10	14.790	14.850	14.400	14.790	8.693	47,299,927
2023-11-09	14.650	15.200	14.620	14.970	8.799	78,045,662
2023-11-08	14.610	15.350	14.500	14.870	8.740	78,148,903
2023-11-07	14.600	15.030	14.460	14.860	8.734	88,017,524
2023-11-06	14.600	15.100	14.430	14.460	8.499	119,955,182
2023-11-03	13.550	14.190	13.360	14.190	8.340	70,475,459
2023-11-02	13.180	13.570	12.860	12.900	7.582	26,534,309

← NewerPage 12 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.