Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.200	24.430	23.900	24.260	7.079	5,214,225
2022-02-08	24.120	24.270	23.570	24.210	7.064	3,171,565
2022-02-07	24.000	24.800	23.930	23.980	6.997	5,710,773
2022-01-28	23.170	24.070	23.030	23.790	6.942	4,630,759
2022-01-27	24.660	24.660	23.080	23.150	6.755	3,971,381
2022-01-26	24.090	24.560	23.650	24.220	7.067	3,790,264
2022-01-25	24.700	25.290	24.000	24.070	7.023	4,761,569
2022-01-24	24.360	25.040	24.260	24.710	7.210	3,424,848
2022-01-21	24.520	24.950	24.160	24.440	7.131	3,732,646
2022-01-20	25.560	25.620	24.350	24.450	7.134	6,657,705
2022-01-19	25.850	25.860	25.150	25.510	7.444	5,317,355
2022-01-18	25.730	26.310	25.600	25.850	7.543	6,414,739
2022-01-17	25.500	26.100	25.210	25.790	7.525	6,018,973
2022-01-14	25.480	26.020	25.080	25.560	7.458	8,342,236
2022-01-13	27.160	27.160	25.150	25.300	7.382	16,092,616
2022-01-12	26.860	27.750	26.720	27.220	7.943	8,595,344
2022-01-11	28.190	28.350	26.730	26.890	7.846	12,080,914
2022-01-10	28.200	28.950	26.380	27.980	8.164	13,511,487
2022-01-07	31.800	31.800	28.730	28.730	8.383	20,856,078
2022-01-06	30.850	32.580	30.170	31.920	9.314	19,789,212
2022-01-05	32.200	32.580	30.010	30.860	9.005	18,218,959
2022-01-04	32.820	32.820	31.300	32.200	9.396	18,459,590
2021-12-31	33.710	34.500	32.500	32.500	9.483	29,797,259
2021-12-30	30.160	33.190	30.060	33.190	9.685	32,040,908
2021-12-29	31.380	31.380	29.550	30.170	8.803	11,203,546
2021-12-28	30.140	31.990	29.800	30.800	8.987	15,655,769
2021-12-27	29.080	30.000	28.660	29.620	8.643	11,149,860
2021-12-24	28.300	29.290	28.110	29.080	8.485	10,541,998
2021-12-23	28.410	28.820	28.010	28.290	8.255	3,943,468
2021-12-22	28.580	28.900	28.000	28.410	8.290	5,764,159
2021-12-21	27.520	29.000	27.300	28.410	8.290	10,235,142
2021-12-20	28.570	28.750	27.380	27.510	8.027	8,730,280
2021-12-17	29.030	29.310	28.500	28.630	8.354	10,385,010
2021-12-16	27.800	29.510	27.770	29.030	8.471	17,024,105
2021-12-15	26.490	28.270	26.410	27.740	8.094	15,915,058
2021-12-14	26.890	27.180	26.420	26.700	7.791	6,938,687
2021-12-13	27.010	27.150	26.180	26.890	7.846	9,238,442
2021-12-10	26.830	26.840	25.890	26.700	7.791	9,457,549
2021-12-09	27.310	27.350	26.580	26.830	7.829	12,917,580
2021-12-08	25.700	27.580	25.300	27.410	7.998	19,704,574
2021-12-07	26.920	27.290	25.330	25.440	7.423	13,657,602
2021-12-06	26.750	27.730	26.450	27.010	7.881	19,740,851
2021-12-03	24.810	27.010	24.250	26.700	7.791	20,986,075
2021-12-02	25.680	25.720	24.780	24.810	7.239	7,573,250
2021-12-01	24.970	25.870	24.900	25.680	7.493	7,867,113
2021-11-30	25.260	25.470	24.810	25.000	7.295	5,068,551
2021-11-29	24.600	25.470	24.400	25.230	7.362	5,025,948
2021-11-26	25.000	25.320	24.880	25.030	7.304	4,844,903
2021-11-25	25.590	25.650	25.010	25.100	7.324	6,918,772
2021-11-24	25.340	25.960	25.090	25.660	7.487	7,935,172
2021-11-23	26.000	26.510	25.470	25.560	7.458	9,337,905
2021-11-22	25.350	25.800	24.850	25.510	7.444	8,745,786
2021-11-19	26.770	26.770	25.420	25.430	7.420	10,534,603
2021-11-18	26.040	26.600	25.600	25.990	7.584	9,280,801
2021-11-17	24.930	26.650	24.810	26.300	7.674	12,611,290
2021-11-16	25.480	25.800	24.510	24.730	7.216	6,002,918
2021-11-15	25.200	25.800	24.780	25.420	7.417	8,012,846
2021-11-12	24.090	25.400	23.890	25.200	7.353	7,572,335
2021-11-11	24.380	24.940	24.260	24.470	7.140	3,881,297
2021-11-10	24.990	25.140	24.310	24.540	7.161	5,500,567

← NewerPage 20 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.