Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.010	13.080	12.580	12.900	5.357	15,955,274
2023-05-04	12.450	13.080	12.450	12.860	5.340	19,677,908
2023-04-28	12.300	12.750	12.300	12.630	5.245	25,103,801
2023-04-27	12.480	12.930	12.260	12.430	5.162	40,096,378
2023-04-26	11.380	11.970	11.330	11.970	4.971	10,921,563
2023-04-25	11.320	11.400	10.770	10.880	4.518	7,684,454
2023-04-24	11.440	11.500	11.160	11.310	4.696	5,251,003
2023-04-21	11.750	11.750	11.260	11.410	4.738	8,961,000
2023-04-20	11.820	11.820	11.480	11.660	4.842	6,079,558
2023-04-19	11.950	11.980	11.770	11.820	4.908	4,967,661
2023-04-18	12.230	12.250	11.930	11.960	4.966	5,881,895
2023-04-17	12.180	12.420	12.100	12.230	5.078	5,097,224
2023-04-14	12.270	12.400	12.130	12.180	5.058	6,016,557
2023-04-13	12.730	12.760	12.190	12.270	5.095	11,178,047
2023-04-12	12.370	12.850	12.350	12.750	5.294	9,362,868
2023-04-11	12.660	12.660	12.300	12.410	5.153	6,404,699
2023-04-10	12.640	12.880	12.470	12.510	5.195	8,373,427
2023-04-07	12.310	12.680	12.300	12.650	5.253	8,766,802
2023-04-06	12.440	12.460	12.140	12.300	5.108	9,127,602
2023-04-04	12.810	12.950	12.360	12.430	5.162	9,326,993
2023-04-03	12.720	12.860	12.660	12.810	5.319	7,277,895
2023-03-31	12.770	12.810	12.560	12.720	5.282	5,824,793
2023-03-30	12.620	12.830	12.460	12.620	5.240	7,598,175
2023-03-29	12.630	12.710	12.530	12.620	5.240	5,658,206
2023-03-28	12.950	13.050	12.580	12.630	5.245	8,522,586
2023-03-27	12.860	13.200	12.750	12.930	5.369	16,257,883
2023-03-24	12.490	12.770	12.380	12.760	5.299	11,549,556
2023-03-23	12.450	12.550	12.350	12.440	5.166	5,199,713
2023-03-22	12.410	12.530	12.330	12.470	5.178	7,492,831
2023-03-21	12.050	12.420	11.950	12.410	5.153	9,264,538
2023-03-20	11.830	12.130	11.650	12.050	5.004	7,317,981
2023-03-17	11.780	11.860	11.700	11.750	4.879	4,629,923
2023-03-16	11.880	11.920	11.650	11.700	4.858	5,115,198
2023-03-15	11.800	12.100	11.800	11.950	4.962	6,043,358
2023-03-14	11.940	12.120	11.580	11.740	4.875	7,448,714
2023-03-13	11.990	12.140	11.850	11.970	4.971	5,317,254
2023-03-10	12.270	12.270	12.030	12.070	5.012	7,261,793
2023-03-09	12.250	12.370	12.180	12.300	5.108	5,316,287
2023-03-08	12.060	12.280	12.060	12.260	5.091	6,737,894
2023-03-07	12.630	12.630	12.030	12.050	5.004	14,893,960
2023-03-06	12.530	12.690	12.470	12.620	5.240	5,921,555
2023-03-03	12.670	12.690	12.480	12.590	5.228	6,535,489
2023-03-02	12.760	12.870	12.580	12.610	5.236	9,435,773
2023-03-01	12.590	12.730	12.450	12.720	5.282	7,937,115
2023-02-28	12.700	12.790	12.450	12.580	5.224	6,905,030
2023-02-27	12.740	12.860	12.530	12.540	5.207	7,760,134
2023-02-24	12.930	12.990	12.700	12.740	5.290	7,451,085
2023-02-23	12.930	13.080	12.860	12.950	5.377	6,617,339
2023-02-22	12.970	13.130	12.900	12.980	5.390	7,984,896
2023-02-21	13.110	13.310	12.980	13.060	5.423	8,929,984
2023-02-20	13.030	13.090	12.720	13.080	5.431	9,536,832
2023-02-17	13.080	13.280	12.880	12.930	5.369	10,071,941
2023-02-16	13.610	13.650	12.870	13.080	5.431	20,181,915
2023-02-15	13.600	13.690	13.490	13.600	5.647	11,097,703
2023-02-14	13.910	14.030	13.470	13.590	5.643	17,068,647
2023-02-13	13.910	13.960	13.810	13.900	5.772	9,649,004
2023-02-10	13.870	14.000	13.750	13.900	5.772	11,590,627
2023-02-09	13.720	13.920	13.660	13.900	5.772	13,201,633
2023-02-08	14.020	14.060	13.690	13.790	5.726	16,231,519
2023-02-07	13.420	14.180	13.400	14.030	5.826	27,681,694

← NewerPage 15 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.