Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.120	11.130	10.850	10.900	10.877	6,216,992
2026-04-22	11.060	11.150	11.000	11.120	11.097	4,372,948
2026-04-21	11.140	11.170	11.030	11.100	11.077	5,850,200
2026-04-20	11.150	11.340	11.100	11.170	11.147	7,909,005
2026-04-17	11.060	11.120	10.920	11.090	11.067	5,146,208
2026-04-16	10.960	11.080	10.940	11.050	11.027	4,781,906
2026-04-15	11.110	11.160	10.910	10.910	10.887	4,682,180
2026-04-14	11.010	11.040	10.910	11.020	10.997	4,467,147
2026-04-13	10.880	11.010	10.860	10.940	10.917	3,394,612
2026-04-10	10.990	11.130	10.950	10.960	10.937	5,434,033
2026-04-09	10.920	10.990	10.850	10.880	10.858	5,334,204
2026-04-08	10.780	11.040	10.750	11.010	10.987	8,300,172
2026-04-07	10.500	10.620	10.490	10.520	10.498	4,250,193
2026-04-03	10.800	10.860	10.430	10.490	10.468	5,514,967
2026-04-02	10.990	11.010	10.750	10.790	10.768	4,845,796
2026-04-01	11.020	11.040	10.910	11.020	10.997	5,876,783
2026-03-31	10.900	11.030	10.830	10.850	10.828	5,024,497
2026-03-30	10.820	10.950	10.730	10.900	10.877	4,483,753
2026-03-27	10.800	11.030	10.780	10.950	10.927	3,961,410
2026-03-26	11.060	11.190	10.870	10.900	10.877	5,041,051
2026-03-25	11.020	11.150	11.000	11.040	11.017	5,231,072
2026-03-24	11.020	11.100	10.760	11.030	11.007	5,863,305
2026-03-23	11.090	11.230	10.750	10.800	10.778	10,012,640
2026-03-20	11.590	11.700	11.280	11.290	11.267	7,179,189
2026-03-19	11.720	11.780	11.540	11.580	11.556	6,447,172
2026-03-18	11.860	11.900	11.750	11.830	11.806	5,451,278
2026-03-17	12.200	12.240	11.850	11.850	11.826	9,318,856
2026-03-16	11.810	12.450	11.740	12.290	12.265	16,086,640
2026-03-13	11.790	11.950	11.770	11.810	11.786	4,880,544
2026-03-12	11.990	12.050	11.830	11.880	11.855	4,901,394
2026-03-11	12.120	12.170	11.990	12.000	11.975	5,951,147
2026-03-10	11.990	12.090	11.930	12.080	12.055	7,125,703
2026-03-09	11.790	11.940	11.610	11.870	11.845	7,156,950
2026-03-06	11.760	11.910	11.710	11.910	11.885	5,196,288
2026-03-05	11.690	11.890	11.660	11.790	11.766	8,386,255
2026-03-04	11.510	11.720	11.470	11.520	11.496	8,131,480
2026-03-03	12.180	12.210	11.630	11.650	11.626	13,452,500
2026-03-02	12.280	12.390	12.110	12.120	12.095	12,298,880
2026-02-27	12.640	12.640	12.490	12.540	12.514	7,373,035
2026-02-26	12.740	12.750	12.570	12.630	12.604	7,970,551
2026-02-25	12.770	12.860	12.710	12.740	12.714	9,289,692
2026-02-24	13.060	13.120	12.730	12.750	12.724	11,070,940
2026-02-13	12.600	12.850	12.600	12.770	12.744	9,783,102
2026-02-12	12.660	12.730	12.600	12.640	12.614	5,290,205
2026-02-11	12.660	12.700	12.580	12.690	12.664	4,671,003
2026-02-10	12.650	12.720	12.550	12.660	12.634	6,562,383
2026-02-09	12.580	12.700	12.490	12.650	12.624	6,949,467
2026-02-06	12.350	12.560	12.250	12.450	12.424	7,283,197
2026-02-05	12.520	12.580	12.410	12.430	12.404	6,879,145
2026-02-04	12.630	12.670	12.480	12.530	12.504	8,730,022
2026-02-03	12.580	12.700	12.510	12.680	12.654	7,485,989
2026-02-02	12.560	12.730	12.480	12.500	12.474	10,896,800
2026-01-30	12.590	12.850	12.350	12.600	12.574	11,636,210
2026-01-29	12.760	12.880	12.500	12.540	12.514	12,301,630
2026-01-28	13.100	13.100	12.780	12.810	12.784	13,456,490
2026-01-27	13.160	13.260	12.730	13.150	13.123	16,655,570
2026-01-26	13.700	13.770	13.140	13.230	13.203	21,520,961
2026-01-23	13.570	13.630	13.450	13.620	13.592	16,391,689
2026-01-22	13.460	13.720	13.440	13.540	13.512	14,588,450
2026-01-21	13.270	13.530	13.220	13.430	13.402	11,779,330

← NewerPage 3 of 21 · 1,218 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.