Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.550	13.610	13.070	13.070	7.682	37,696,817
2023-10-31	13.840	14.080	13.350	13.550	7.964	43,735,247
2023-10-30	13.460	14.070	13.300	13.890	8.164	45,227,158
2023-10-27	13.850	13.950	13.360	13.640	8.017	51,189,535
2023-10-26	13.160	14.100	13.090	14.020	8.240	78,598,467
2023-10-25	12.800	13.320	12.750	13.300	7.817	42,559,449
2023-10-24	13.020	13.280	12.670	12.850	7.553	42,740,686
2023-10-23	13.080	13.240	12.780	12.970	7.623	28,883,036
2023-10-20	13.000	13.460	13.000	13.080	7.688	35,193,210
2023-10-19	13.580	13.900	13.260	13.320	7.829	54,606,509
2023-10-18	13.540	14.370	13.380	13.940	8.193	60,848,120
2023-10-17	13.930	14.410	13.490	13.720	8.064	59,462,795
2023-10-16	14.290	14.990	13.860	14.130	8.305	66,118,852
2023-10-13	14.100	14.800	14.070	14.360	8.440	69,997,887
2023-10-12	14.300	14.660	14.000	14.180	8.334	66,273,387
2023-10-11	15.150	15.190	14.070	14.400	8.464	103,034,554
2023-10-10	14.860	15.700	14.410	15.630	9.187	128,256,663
2023-10-09	14.610	15.400	14.610	14.980	8.805	124,268,667
2023-09-28	13.210	15.180	13.210	14.570	8.564	161,163,012
2023-09-27	14.410	14.680	14.410	14.410	8.470	34,655,593
2023-09-26	16.070	17.640	15.700	16.010	9.410	220,848,401
2023-09-25	16.040	16.040	16.040	16.040	9.428	23,112,346
2023-09-22	13.000	14.580	12.960	14.580	8.570	115,324,073
2023-09-21	12.490	13.620	12.400	13.250	7.788	115,956,659
2023-09-20	12.210	12.630	12.070	12.630	7.423	88,966,438
2023-09-19	12.290	12.940	11.970	12.830	7.541	133,715,609
2023-09-18	10.840	12.000	10.800	12.000	7.053	21,185,786
2023-09-15	11.350	11.360	10.880	10.910	6.412	15,591,013
2023-09-14	11.350	11.390	11.060	11.120	6.536	15,054,416
2023-09-13	11.800	11.800	11.220	11.410	6.706	21,481,181
2023-09-12	11.870	11.960	11.680	11.820	6.947	19,831,621
2023-09-11	11.620	11.970	11.540	11.900	6.994	26,237,503
2023-09-08	11.600	11.880	11.550	11.640	6.842	19,828,714
2023-09-07	11.710	11.830	11.530	11.580	6.806	18,847,492
2023-09-06	11.670	11.870	11.600	11.870	6.977	21,056,460
2023-09-05	11.710	12.040	11.600	11.800	6.936	35,639,400
2023-09-04	11.750	11.770	11.330	11.710	6.883	29,313,989
2023-09-01	11.500	11.600	11.310	11.440	6.724	16,423,580
2023-08-31	11.530	11.980	11.380	11.580	6.806	32,608,107
2023-08-30	11.140	11.730	11.140	11.540	6.783	54,806,380
2023-08-29	10.030	11.140	10.020	11.140	6.548	44,291,209
2023-08-28	10.920	11.000	9.950	10.130	5.954	43,296,582
2023-08-25	11.100	11.100	10.540	10.540	6.195	23,378,559
2023-08-24	11.600	11.880	11.380	11.710	6.883	30,555,967
2023-08-23	11.460	12.050	11.250	11.680	6.865	34,508,038
2023-08-22	11.430	11.550	11.160	11.540	6.783	22,692,076
2023-08-21	11.980	12.010	11.400	11.420	6.712	30,641,227
2023-08-18	12.010	12.340	11.820	11.830	6.953	37,152,696
2023-08-17	11.300	12.200	11.260	12.050	7.083	47,382,112
2023-08-16	11.680	11.690	11.350	11.360	6.677	21,255,255
2023-08-15	11.670	11.930	11.580	11.660	6.853	18,319,887
2023-08-14	11.420	11.780	11.360	11.780	6.924	19,434,535
2023-08-11	11.700	12.110	11.610	11.620	6.830	31,049,182
2023-08-10	11.710	11.950	11.620	11.700	6.877	15,667,871
2023-08-09	11.900	11.950	11.700	11.710	6.883	22,063,806
2023-08-08	12.190	12.500	11.900	11.970	7.035	39,251,891
2023-08-07	11.990	12.490	11.990	12.200	7.171	40,926,418
2023-08-04	11.750	12.250	11.680	12.110	7.118	43,526,119
2023-08-03	11.860	12.070	11.610	11.710	6.883	26,225,558
2023-08-02	11.670	12.020	11.530	11.900	6.994	36,671,644

← NewerPage 13 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.