Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.150	16.720	15.750	16.640	6.910	34,610,419
2022-08-03	17.830	18.000	16.090	16.150	6.706	54,222,667
2022-08-02	18.000	18.330	17.100	17.500	7.267	44,226,712
2022-08-01	17.800	18.690	17.410	18.450	7.661	52,500,103
2022-07-29	18.500	19.700	17.660	17.950	7.454	87,603,375
2022-07-28	17.030	18.000	16.740	17.920	7.441	66,105,278
2022-07-27	15.870	17.650	15.870	16.920	7.026	50,744,142
2022-07-26	16.330	16.330	15.610	16.060	6.669	23,053,692
2022-07-25	16.400	17.100	16.290	16.640	6.910	25,807,192
2022-07-22	16.300	17.200	16.020	16.600	6.893	39,323,580
2022-07-21	15.630	17.310	15.530	16.490	6.847	43,729,850
2022-07-20	16.070	16.150	15.510	15.890	6.598	25,613,552
2022-07-19	15.020	15.860	14.820	15.840	6.578	33,467,815
2022-07-18	14.880	15.120	14.610	15.030	6.241	17,349,745
2022-07-15	15.020	15.250	14.800	14.820	6.154	20,142,693
2022-07-14	14.330	15.760	14.100	15.130	6.283	36,146,326
2022-07-13	14.170	14.770	14.140	14.340	5.955	20,493,934
2022-07-12	15.000	15.190	14.050	14.080	5.847	28,739,367
2022-07-11	15.600	15.780	14.680	15.060	6.254	27,882,602
2022-07-08	15.610	16.650	15.570	15.890	6.598	36,221,731
2022-07-07	16.310	16.310	15.310	16.070	6.673	56,214,531
2022-07-06	15.250	17.310	15.200	16.500	6.852	84,390,710
2022-07-05	17.290	17.290	15.560	15.740	6.536	63,839,145
2022-07-04	15.900	17.290	15.730	17.290	7.180	71,401,007
2022-07-01	14.210	15.720	13.910	15.720	6.528	41,212,148
2022-06-30	14.990	15.230	14.130	14.290	5.934	39,771,169
2022-06-29	16.990	16.990	14.850	15.260	6.337	70,222,720
2022-06-28	14.230	15.610	14.090	15.610	6.482	18,837,737
2022-06-27	13.200	14.200	12.940	14.190	5.892	40,058,490
2022-06-24	12.900	13.500	12.700	13.140	5.456	21,556,074
2022-06-23	12.640	13.170	12.210	12.900	5.357	25,721,273
2022-06-22	13.070	13.170	12.710	12.750	5.294	27,158,513
2022-06-21	12.660	13.690	12.660	13.450	5.585	34,371,550
2022-06-20	13.200	13.600	12.560	12.650	5.253	37,686,702
2022-06-17	11.670	12.830	11.440	12.830	5.328	12,476,218
2022-06-16	11.180	11.870	11.110	11.660	4.842	12,355,983
2022-06-15	11.390	11.440	11.050	11.200	4.651	8,640,534
2022-06-14	16.120	16.120	15.390	16.020	4.675	8,216,342
2022-06-13	15.880	16.280	15.880	16.200	4.727	5,975,785
2022-06-10	15.790	16.190	15.790	16.040	4.680	4,305,983
2022-06-09	16.360	16.610	15.820	16.040	4.680	7,206,264
2022-06-08	16.300	17.080	16.250	16.500	4.815	10,049,974
2022-06-07	16.560	16.760	16.160	16.280	4.750	8,037,210
2022-06-06	16.210	16.660	16.210	16.560	4.832	7,062,141
2022-06-02	15.760	16.240	15.550	16.210	4.730	6,558,868
2022-06-01	15.370	15.910	15.370	15.760	4.599	5,949,940
2022-05-31	15.400	15.560	15.130	15.480	4.517	5,060,714
2022-05-30	15.180	15.440	14.920	15.440	4.505	5,515,253
2022-05-27	15.390	15.490	15.020	15.190	4.432	4,007,181
2022-05-26	15.600	15.600	14.870	15.210	4.438	4,515,425
2022-05-25	14.950	15.320	14.910	15.320	4.470	4,457,841
2022-05-24	15.770	15.880	14.900	14.900	4.348	6,338,082
2022-05-23	15.400	15.710	15.300	15.690	4.578	4,814,919
2022-05-20	15.400	15.570	15.150	15.460	4.511	5,397,041
2022-05-19	15.000	15.290	14.930	15.200	4.435	5,349,888
2022-05-18	14.900	15.550	14.860	15.230	4.444	5,751,867
2022-05-17	14.840	14.930	14.530	14.870	4.339	4,581,940
2022-05-16	14.750	15.230	14.570	14.700	4.289	4,826,464
2022-05-13	14.760	14.980	14.500	14.740	4.301	4,114,691
2022-05-12	14.510	14.880	14.180	14.750	4.304	5,340,161

← NewerPage 18 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.