Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.730	13.740	13.410	13.420	5.573	13,294,172
2023-02-03	13.880	14.050	13.520	13.730	5.701	17,497,672
2023-02-02	13.780	14.440	13.600	13.870	5.759	27,908,662
2023-02-01	13.730	13.910	13.530	13.790	5.726	25,640,506
2023-01-31	13.000	13.950	12.900	13.860	5.755	38,634,510
2023-01-30	12.950	13.420	12.940	13.050	5.419	25,182,829
2023-01-20	12.800	13.150	12.750	12.790	5.311	17,784,370
2023-01-19	12.850	12.900	12.630	12.680	5.265	14,783,869
2023-01-18	12.670	12.930	12.510	12.900	5.357	20,936,892
2023-01-17	12.600	12.780	12.450	12.680	5.265	13,420,372
2023-01-16	12.590	12.830	12.360	12.690	5.270	18,948,681
2023-01-13	12.900	12.900	12.400	12.540	5.207	22,909,764
2023-01-12	12.620	12.950	12.470	12.890	5.353	37,637,709
2023-01-11	12.880	12.950	12.440	12.480	5.182	31,266,103
2023-01-10	12.730	13.480	12.630	12.840	5.332	62,215,341
2023-01-09	11.830	12.880	11.660	12.880	5.348	32,018,792
2023-01-06	11.600	11.920	11.540	11.710	4.863	17,415,702
2023-01-05	11.280	11.630	11.180	11.580	4.809	12,788,769
2023-01-04	11.490	11.510	11.080	11.310	4.696	11,327,997
2023-01-03	10.930	11.540	10.900	11.490	4.771	14,251,013
2022-12-30	11.020	11.130	10.900	10.950	4.547	5,985,572
2022-12-29	11.280	11.290	10.980	10.990	4.564	7,646,960
2022-12-28	11.460	11.540	11.170	11.210	4.655	7,127,706
2022-12-27	11.470	11.920	11.390	11.550	4.796	11,112,963
2022-12-26	10.800	11.470	10.790	11.470	4.763	15,466,835
2022-12-23	10.900	11.470	10.840	10.960	4.551	11,681,743
2022-12-22	11.700	11.700	11.090	11.110	4.613	15,718,963
2022-12-21	11.430	11.950	11.210	11.760	4.883	22,970,786
2022-12-20	11.050	11.920	10.860	11.500	4.775	14,684,624
2022-12-19	11.400	11.430	10.950	11.030	4.580	9,624,016
2022-12-16	11.810	11.810	11.350	11.410	4.738	8,763,123
2022-12-15	11.510	11.840	11.420	11.780	4.892	8,283,984
2022-12-14	11.600	11.880	11.480	11.550	4.796	7,843,823
2022-12-13	11.920	11.930	11.570	11.600	4.817	7,103,941
2022-12-12	11.680	11.930	11.560	11.830	4.912	6,518,797
2022-12-09	11.780	11.860	11.630	11.680	4.850	5,023,077
2022-12-08	11.850	11.940	11.720	11.730	4.871	5,023,392
2022-12-07	11.950	12.060	11.860	11.890	4.937	7,765,106
2022-12-06	11.870	12.040	11.770	11.950	4.962	9,163,564
2022-12-05	11.930	12.010	11.730	11.890	4.937	6,849,172
2022-12-02	11.720	11.880	11.700	11.830	4.912	6,281,254
2022-12-01	11.740	11.870	11.680	11.710	4.863	7,739,556
2022-11-30	11.600	11.730	11.470	11.570	4.804	6,469,175
2022-11-29	11.400	11.640	11.400	11.620	4.825	7,828,342
2022-11-28	11.500	11.530	11.320	11.420	4.742	6,867,694
2022-11-25	11.840	11.920	11.540	11.560	4.800	7,857,011
2022-11-24	11.800	12.040	11.780	11.830	4.912	9,474,612
2022-11-23	11.900	11.900	11.410	11.740	4.875	9,463,129
2022-11-22	12.120	12.120	11.700	11.770	4.887	9,277,509
2022-11-21	12.000	12.130	11.690	12.120	5.033	10,264,782
2022-11-18	11.920	12.120	11.800	11.940	4.958	8,836,092
2022-11-17	12.000	12.140	11.750	11.930	4.954	7,860,261
2022-11-16	12.200	12.210	11.980	12.050	5.004	8,679,154
2022-11-15	11.790	12.180	11.680	12.180	5.058	12,067,242
2022-11-14	11.930	12.030	11.730	11.800	4.900	8,325,220
2022-11-11	12.350	12.450	11.900	11.930	4.954	10,480,047
2022-11-10	12.020	12.170	11.900	12.020	4.991	9,241,185
2022-11-09	12.180	12.290	12.010	12.100	5.025	6,466,221
2022-11-08	12.210	12.380	12.050	12.170	5.054	6,871,283
2022-11-07	12.180	12.400	12.100	12.270	5.095	8,939,665

← NewerPage 16 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.