Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.810	12.210	11.750	12.160	5.049	11,402,897
2022-11-03	11.710	11.850	11.660	11.810	4.904	8,986,446
2022-11-02	11.860	12.000	11.620	11.800	4.900	14,096,905
2022-11-01	11.470	11.860	11.470	11.840	4.917	13,375,705
2022-10-31	11.180	11.670	11.080	11.470	4.763	16,618,711
2022-10-28	11.930	11.930	10.940	11.040	4.584	25,252,919
2022-10-27	12.800	12.970	11.900	11.930	4.954	26,492,449
2022-10-26	12.150	13.120	12.150	12.600	5.232	33,078,041
2022-10-25	12.600	12.890	12.600	12.600	5.232	19,702,129
2022-10-24	13.810	14.260	13.700	14.000	5.813	15,391,051
2022-10-21	13.560	13.900	13.450	13.620	5.656	6,789,513
2022-10-20	13.820	13.820	13.300	13.560	5.631	6,484,479
2022-10-19	13.680	13.910	13.650	13.690	5.685	7,317,929
2022-10-18	13.800	13.980	13.720	13.780	5.722	9,998,185
2022-10-17	13.240	13.870	13.150	13.790	5.726	11,033,573
2022-10-14	13.200	13.340	13.110	13.240	5.498	7,604,165
2022-10-13	12.910	13.260	12.760	13.110	5.444	8,590,625
2022-10-12	12.520	12.930	12.230	12.910	5.361	8,842,534
2022-10-11	12.130	12.540	12.130	12.450	5.170	7,866,972
2022-10-10	12.710	12.750	12.050	12.080	5.016	9,864,953
2022-09-30	12.910	12.970	12.700	12.750	5.294	7,091,233
2022-09-29	12.820	13.000	12.620	12.930	5.369	9,729,979
2022-09-28	13.350	13.420	12.670	12.720	5.282	11,502,403
2022-09-27	13.150	13.550	13.140	13.350	5.544	8,031,744
2022-09-26	13.530	13.550	13.180	13.240	5.498	7,008,600
2022-09-23	13.930	13.930	13.300	13.400	5.564	9,371,723
2022-09-22	13.800	14.070	13.680	13.900	5.772	9,179,527
2022-09-21	13.750	14.080	13.720	13.830	5.743	8,734,873
2022-09-20	13.640	14.100	13.600	13.920	5.780	12,098,660
2022-09-19	13.370	13.600	13.250	13.490	5.602	8,725,919
2022-09-16	13.420	13.690	13.210	13.300	5.523	9,870,217
2022-09-15	14.450	14.600	13.300	13.560	5.631	17,387,960
2022-09-14	14.550	14.790	14.300	14.430	5.992	10,280,019
2022-09-13	14.870	15.050	14.520	14.910	6.191	10,139,148
2022-09-09	15.130	15.240	14.580	14.870	6.175	9,710,789
2022-09-08	15.700	15.780	15.060	15.060	6.254	13,684,580
2022-09-07	15.530	15.850	15.350	15.610	6.482	15,228,323
2022-09-06	15.200	15.560	14.790	15.550	6.457	16,221,340
2022-09-05	15.250	15.250	14.880	15.060	6.254	10,298,491
2022-09-02	15.190	15.320	14.700	15.140	6.287	11,855,105
2022-09-01	15.360	15.580	14.900	14.920	6.196	13,729,632
2022-08-31	16.040	16.230	15.300	15.330	6.366	24,476,098
2022-08-30	16.000	16.430	15.530	16.370	6.798	37,939,942
2022-08-29	14.460	15.750	14.460	15.750	6.540	13,679,118
2022-08-26	14.570	14.890	14.290	14.320	5.946	12,546,458
2022-08-25	15.120	15.300	14.330	14.570	6.050	23,697,749
2022-08-24	16.260	16.460	15.060	15.120	6.279	26,945,775
2022-08-23	16.490	16.780	16.250	16.360	6.793	14,279,703
2022-08-22	16.730	16.790	16.190	16.480	6.843	14,747,416
2022-08-19	17.560	17.690	16.700	16.730	6.947	26,063,137
2022-08-18	17.760	18.100	17.550	17.750	7.371	34,251,315
2022-08-17	17.240	18.000	16.550	17.980	7.466	44,045,019
2022-08-16	17.300	17.580	17.160	17.240	7.159	19,963,253
2022-08-15	17.000	17.590	17.000	17.370	7.213	19,384,785
2022-08-12	17.550	18.400	17.500	17.630	7.321	34,326,156
2022-08-11	18.040	18.040	17.430	17.520	7.275	31,637,367
2022-08-10	16.880	18.060	16.880	17.990	7.470	43,351,154
2022-08-09	16.530	17.770	16.530	17.310	7.188	39,661,401
2022-08-08	15.960	16.850	15.610	16.630	6.906	23,335,328
2022-08-05	16.510	16.660	15.830	16.200	6.727	26,063,137

← NewerPage 17 of 21 · 1,212 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.