Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.810	11.830	11.490	11.670	6.859	27,652,940
2023-07-31	11.860	12.080	11.690	11.850	6.965	24,083,286
2023-07-28	11.950	12.060	11.730	11.920	7.006	23,046,658
2023-07-27	11.870	12.420	11.870	12.030	7.071	40,945,236
2023-07-26	12.280	12.280	11.790	11.850	6.965	31,090,628
2023-07-25	12.340	12.520	12.110	12.320	7.241	26,286,794
2023-07-24	12.100	12.460	12.010	12.230	7.188	30,987,136
2023-07-21	12.650	12.750	12.230	12.330	7.247	38,022,317
2023-07-20	12.800	13.150	12.650	12.680	7.453	37,914,646
2023-07-19	13.010	13.230	12.780	12.860	7.559	48,097,997
2023-07-18	13.230	13.540	12.960	13.290	7.811	42,665,472
2023-07-17	13.930	13.930	13.080	13.190	7.753	61,617,647
2023-07-14	13.880	14.460	13.760	13.950	8.199	68,994,235
2023-07-13	14.240	14.430	13.610	14.060	8.264	87,523,113
2023-07-12	15.180	15.290	14.380	14.420	8.475	97,739,186
2023-07-11	13.940	15.400	13.410	14.930	8.775	128,984,144
2023-07-10	15.130	15.340	13.900	14.000	8.229	97,310,359
2023-07-07	15.200	16.380	14.720	14.770	8.681	144,612,325
2023-07-06	13.810	15.190	13.500	15.190	8.928	138,902,379
2023-07-05	14.880	14.880	13.760	13.810	8.117	121,432,311
2023-07-04	13.380	14.880	13.380	14.880	8.746	38,396,049
2023-07-03	13.950	14.310	13.460	13.530	7.952	81,646,162
2023-06-30	13.380	14.100	13.220	13.800	8.111	103,907,098
2023-06-29	12.940	14.460	12.830	13.610	7.999	130,503,181
2023-06-28	12.690	13.550	12.310	13.180	7.747	112,913,295
2023-06-27	13.830	13.880	13.010	13.010	7.647	128,246,203
2023-06-26	14.080	15.420	13.520	14.450	8.493	201,559,127
2023-06-21	13.300	14.080	13.130	14.080	8.276	151,366,591
2023-06-20	11.560	12.800	11.510	12.800	7.523	87,936,996
2023-06-19	11.530	11.910	11.500	11.640	6.842	54,292,031
2023-06-16	11.750	12.120	11.270	11.590	6.812	88,005,542
2023-06-15	10.770	11.480	10.640	11.350	6.671	62,208,267
2023-06-14	10.740	10.930	10.620	10.700	6.289	29,929,192
2023-06-13	10.700	11.110	10.610	10.840	6.371	36,315,181
2023-06-12	10.550	10.890	10.300	10.850	6.377	39,845,622
2023-06-09	10.980	11.090	10.510	10.750	6.318	52,500,997
2023-06-08	11.720	11.750	10.920	11.010	6.471	70,121,157
2023-06-07	11.250	12.660	11.230	11.860	6.971	103,830,152
2023-06-06	10.800	12.110	10.550	11.680	6.865	104,786,008
2023-06-05	16.510	16.510	14.920	15.580	6.470	95,011,054
2023-06-02	14.170	15.390	14.080	15.390	6.391	30,833,687
2023-06-01	13.740	14.090	13.540	13.990	5.809	25,103,096
2023-05-31	13.600	13.870	13.460	13.770	5.718	17,470,859
2023-05-30	13.340	13.540	13.200	13.530	5.618	12,199,215
2023-05-29	13.580	13.580	13.340	13.370	5.552	10,237,104
2023-05-26	13.670	13.700	13.360	13.620	5.656	11,099,001
2023-05-25	13.390	13.730	13.360	13.600	5.647	13,930,235
2023-05-24	13.350	13.660	13.170	13.500	5.606	13,563,583
2023-05-23	13.610	13.690	13.370	13.430	5.577	17,945,456
2023-05-22	13.700	13.800	13.550	13.640	5.664	18,050,513
2023-05-19	13.700	13.800	13.420	13.650	5.668	25,183,817
2023-05-18	13.180	14.050	13.160	13.850	5.751	41,977,442
2023-05-17	13.100	13.460	12.960	13.210	5.485	17,558,015
2023-05-16	12.970	13.240	12.920	13.180	5.473	20,953,300
2023-05-15	12.670	12.920	12.650	12.920	5.365	8,904,561
2023-05-12	12.780	12.940	12.660	12.740	5.290	8,434,750
2023-05-11	12.630	12.950	12.610	12.850	5.336	11,468,137
2023-05-10	12.440	12.750	12.400	12.630	5.245	10,719,985
2023-05-09	12.770	12.790	12.450	12.460	5.174	11,697,125
2023-05-08	12.800	13.040	12.740	12.790	5.311	13,143,056

← NewerPage 14 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.