Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.480	15.130	14.340	14.600	4.260	7,191,653
2022-05-10	13.810	14.480	13.610	14.480	4.225	6,464,174
2022-05-09	13.640	14.220	13.640	13.950	4.071	5,434,875
2022-05-06	13.790	13.790	13.330	13.650	3.983	5,644,002
2022-05-05	14.230	14.360	13.880	13.900	4.056	10,553,227
2022-04-29	13.280	14.370	13.160	14.240	4.155	9,227,704
2022-04-28	13.490	13.520	12.800	13.140	3.834	8,970,549
2022-04-27	13.160	13.500	12.500	13.490	3.936	10,765,303
2022-04-26	14.700	14.700	13.360	13.470	3.930	18,360,533
2022-04-25	16.200	16.250	14.840	14.840	4.330	11,359,984
2022-04-22	16.780	16.790	16.260	16.490	4.812	5,440,309
2022-04-21	18.060	18.300	16.740	16.900	4.931	10,489,267
2022-04-20	17.380	18.560	17.200	18.060	5.270	12,563,228
2022-04-19	16.850	17.490	16.790	17.340	5.060	6,652,809
2022-04-18	16.190	17.260	15.930	16.860	4.920	7,234,664
2022-04-15	16.450	16.550	16.050	16.300	4.756	6,893,315
2022-04-14	16.840	16.920	16.480	16.710	4.876	3,598,708
2022-04-13	16.890	16.960	16.470	16.700	4.873	3,271,660
2022-04-12	16.510	16.980	16.310	16.890	4.928	5,264,927
2022-04-11	17.170	17.170	16.400	16.520	4.820	5,526,771
2022-04-08	17.400	17.550	17.000	17.170	5.010	4,046,589
2022-04-07	17.800	17.900	17.280	17.410	5.080	5,793,166
2022-04-06	17.890	18.120	17.690	17.800	5.194	5,938,754
2022-04-01	17.780	17.950	17.460	17.890	5.220	6,178,813
2022-03-31	18.050	18.180	17.770	17.860	5.211	5,180,552
2022-03-30	17.740	18.300	17.580	17.900	5.223	7,179,240
2022-03-29	18.170	18.230	17.520	17.640	5.147	4,965,005
2022-03-28	18.420	18.420	17.720	17.960	5.241	4,510,980
2022-03-25	18.470	18.690	18.310	18.330	5.349	6,232,969
2022-03-24	18.720	18.780	18.200	18.530	5.407	8,451,102
2022-03-23	18.300	19.150	18.120	18.910	5.518	12,090,078
2022-03-22	18.380	18.380	17.930	18.170	5.302	6,348,794
2022-03-21	18.410	18.500	18.020	18.300	5.340	6,621,405
2022-03-18	18.580	18.670	18.120	18.310	5.343	7,025,136
2022-03-17	18.440	18.830	18.210	18.580	5.422	8,235,361
2022-03-16	18.000	18.320	17.350	18.150	5.296	10,787,954
2022-03-15	18.670	18.830	17.850	17.880	5.217	7,053,448
2022-03-14	19.060	19.200	18.690	18.690	5.454	6,393,701
2022-03-11	18.800	19.190	18.510	19.120	5.579	5,860,767
2022-03-10	19.480	19.480	18.840	19.000	5.544	7,259,222
2022-03-09	19.290	19.590	18.010	18.780	5.480	9,336,179
2022-03-08	20.000	20.180	19.080	19.140	5.585	6,503,760
2022-03-07	20.420	20.490	19.800	19.900	5.807	6,289,141
2022-03-04	20.780	21.000	20.300	20.420	5.958	6,227,395
2022-03-03	21.260	21.260	20.650	20.760	6.058	6,669,204
2022-03-02	20.850	21.110	20.550	21.010	6.131	5,295,300
2022-03-01	21.200	21.480	20.750	20.970	6.119	6,764,866
2022-02-28	20.910	21.160	20.520	21.090	6.154	9,536,695
2022-02-25	21.170	21.550	20.880	21.010	6.131	9,355,073
2022-02-24	21.590	21.700	20.600	21.020	6.133	10,088,118
2022-02-23	20.940	21.550	20.940	21.540	6.285	8,018,701
2022-02-22	21.290	21.300	20.810	20.970	6.119	7,504,019
2022-02-21	21.210	21.870	21.180	21.350	6.230	9,012,190
2022-02-18	21.080	21.210	20.810	21.180	6.180	6,258,242
2022-02-17	21.010	21.430	20.900	21.190	6.183	8,902,879
2022-02-16	20.520	21.460	20.500	21.080	6.151	14,521,615
2022-02-15	20.530	20.660	20.150	20.480	5.976	10,958,120
2022-02-14	21.420	21.680	20.300	20.530	5.990	28,619,037
2022-02-11	23.910	24.060	22.100	22.100	6.449	17,614,844
2022-02-10	24.250	24.770	23.330	24.550	7.163	8,725,166

← NewerPage 19 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.