Hunan Keli Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.600 | 25.250 | 24.060 | 25.140 | 7.336 | 6,148,097 |
| 2021-11-08 | 24.210 | 24.520 | 23.480 | 24.500 | 7.149 | 4,551,416 |
| 2021-11-05 | 24.780 | 25.360 | 24.180 | 24.230 | 7.070 | 7,164,116 |
| 2021-11-04 | 24.180 | 25.080 | 24.110 | 24.760 | 7.225 | 5,980,092 |
| 2021-11-03 | 24.550 | 24.650 | 23.720 | 24.100 | 7.032 | 5,616,566 |
| 2021-11-02 | 25.250 | 25.870 | 24.000 | 24.440 | 7.131 | 8,850,691 |
| 2021-11-01 | 25.160 | 25.770 | 24.700 | 25.460 | 7.429 | 6,242,897 |
| 2021-10-29 | 25.050 | 25.580 | 24.820 | 25.160 | 7.341 | 5,269,633 |
| 2021-10-28 | 25.600 | 26.000 | 25.100 | 25.240 | 7.365 | 5,927,716 |
| 2021-10-27 | 26.190 | 26.720 | 25.580 | 25.700 | 7.499 | 9,020,313 |
| 2021-10-26 | 24.870 | 27.180 | 24.820 | 26.210 | 7.648 | 18,862,521 |
| 2021-10-25 | 23.110 | 25.400 | 22.940 | 25.400 | 7.412 | 11,844,728 |
| 2021-10-22 | 23.640 | 23.980 | 22.880 | 23.090 | 6.737 | 5,046,706 |
| 2021-10-21 | 24.000 | 24.140 | 23.600 | 23.640 | 6.898 | 4,753,854 |
| 2021-10-20 | 23.200 | 24.550 | 23.030 | 24.050 | 7.018 | 7,583,237 |
| 2021-10-19 | 23.620 | 24.240 | 23.350 | 23.440 | 6.840 | 6,428,928 |
| 2021-10-18 | 23.140 | 23.320 | 22.210 | 23.280 | 6.793 | 6,633,635 |
| 2021-10-15 | 23.080 | 23.990 | 21.760 | 22.960 | 6.700 | 8,259,623 |
| 2021-10-14 | 24.470 | 24.470 | 23.000 | 23.220 | 6.775 | 5,967,875 |
← NewerPage 21 of 21 · 1,219 trading days
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.