Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.200	9.250	8.870	8.930	8.930	10,116,692
2026-07-21	9.100	9.300	9.100	9.260	9.260	8,602,371
2026-07-20	9.050	9.250	8.940	9.120	9.120	8,563,134
2026-07-17	9.200	9.370	8.970	8.980	8.980	8,002,905
2026-07-16	9.000	9.270	8.980	9.210	9.210	7,120,337
2026-07-15	9.050	9.140	8.890	9.090	9.090	6,650,312
2026-07-14	8.870	9.150	8.810	9.030	9.030	6,678,778
2026-07-13	9.190	9.190	8.950	9.060	9.060	6,995,608
2026-07-10	9.170	9.360	9.050	9.200	9.200	7,564,750
2026-07-09	9.260	9.360	9.000	9.160	9.160	8,168,276
2026-07-08	9.190	9.370	8.940	9.370	9.370	8,313,061
2026-07-07	9.420	9.610	9.220	9.250	9.250	8,829,035
2026-07-06	9.870	9.870	9.370	9.380	9.380	15,701,334
2026-07-03	9.520	10.100	9.360	9.960	9.960	20,553,016
2026-07-02	9.280	9.720	9.270	9.340	9.340	12,298,978
2026-07-01	9.080	9.400	9.080	9.260	9.260	10,004,937
2026-06-30	8.830	9.160	8.690	9.080	9.080	10,608,230
2026-06-29	8.890	8.930	8.590	8.840	8.840	11,002,314
2026-06-26	9.380	9.480	8.780	8.780	8.780	13,117,692
2026-06-25	9.730	9.820	9.420	9.440	9.440	10,049,000
2026-06-24	10.050	10.050	9.660	9.820	9.820	10,264,922
2026-06-23	9.890	10.300	9.860	10.030	10.030	10,171,893
2026-06-22	10.180	10.200	9.770	10.020	10.020	13,198,175
2026-06-18	10.190	10.310	10.010	10.210	10.210	10,104,880
2026-06-17	10.410	10.520	10.180	10.210	10.210	11,653,910
2026-06-16	10.280	10.540	10.150	10.530	10.530	14,551,990
2026-06-15	10.400	10.500	10.170	10.330	10.330	17,407,891
2026-06-12	10.100	10.950	9.960	10.500	10.500	26,940,189
2026-06-11	10.370	10.370	9.900	9.950	9.950	14,392,480
2026-06-10	10.750	10.810	10.320	10.430	10.430	13,181,390
2026-06-09	11.110	11.110	10.600	10.810	10.810	18,004,879
2026-06-08	10.750	11.270	10.680	10.890	10.890	30,310,336
2026-06-05	9.880	10.880	9.420	10.880	10.880	32,089,869
2026-06-04	10.100	10.260	9.890	9.890	9.890	14,454,570
2026-06-03	10.410	10.520	10.120	10.170	10.170	12,836,370
2026-06-02	10.590	10.740	10.300	10.400	10.400	11,212,230
2026-06-01	10.500	10.780	10.480	10.560	10.560	14,077,270
2026-05-29	11.720	11.720	10.580	10.630	10.608	25,632,240
2026-05-28	12.000	12.050	11.600	11.670	11.646	19,117,961
2026-05-27	12.000	12.100	11.610	12.080	12.055	30,638,510
2026-05-26	11.730	12.350	11.520	12.350	12.324	43,873,281
2026-05-25	11.690	11.980	11.530	11.670	11.646	26,257,900
2026-05-22	11.760	11.850	11.500	11.680	11.656	25,804,789
2026-05-21	11.400	11.800	11.320	11.760	11.736	34,052,594
2026-05-20	11.590	11.730	11.310	11.400	11.376	21,444,510
2026-05-19	11.530	11.790	11.480	11.790	11.766	29,836,529
2026-05-18	11.660	11.760	11.350	11.530	11.506	46,494,461
2026-05-15	10.320	11.340	10.310	11.340	11.317	26,725,650
2026-05-14	10.580	10.590	10.300	10.310	10.289	8,596,495
2026-05-13	10.620	10.670	10.480	10.560	10.538	8,546,180
2026-05-12	10.770	10.950	10.610	10.620	10.598	8,491,490
2026-05-11	10.910	10.940	10.700	10.750	10.728	11,473,610
2026-05-08	10.600	11.050	10.530	10.930	10.907	13,091,920
2026-05-07	10.450	10.700	10.400	10.600	10.578	9,200,850
2026-05-06	10.430	10.550	10.380	10.450	10.428	8,841,925
2026-04-30	10.300	10.440	10.250	10.390	10.369	6,836,630
2026-04-29	10.300	10.390	10.280	10.300	10.279	5,736,448
2026-04-28	10.330	10.540	10.230	10.320	10.299	7,188,113
2026-04-27	10.500	10.500	10.090	10.420	10.398	17,504,289
2026-04-24	10.870	11.020	10.810	10.950	10.927	6,528,409

← NewerPage 2 of 3 · 121 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.