Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.490	13.580	13.280	13.370	13.342	13,579,740
2026-01-19	13.430	13.590	13.380	13.480	13.452	13,569,980
2026-01-16	13.240	13.490	13.180	13.430	13.402	16,352,150
2026-01-15	13.240	13.300	13.050	13.160	13.133	10,956,830
2026-01-14	13.360	13.550	13.130	13.240	13.213	18,729,090
2026-01-13	13.650	13.750	13.360	13.370	13.342	20,337,980
2026-01-12	13.430	13.660	13.330	13.650	13.622	20,799,859
2026-01-09	13.260	13.440	13.190	13.380	13.352	14,135,810
2026-01-08	13.160	13.330	13.110	13.260	13.233	10,041,360
2026-01-07	13.380	13.390	13.130	13.230	13.203	13,468,360
2026-01-06	13.370	13.470	13.320	13.380	13.352	13,587,250
2026-01-05	13.350	13.630	13.190	13.400	13.372	18,622,131
2025-12-31	13.660	13.670	13.390	13.420	13.392	16,394,619
2025-12-30	13.390	13.730	13.290	13.610	13.582	25,502,221
2025-12-29	13.160	13.370	13.120	13.280	13.253	15,386,040
2025-12-26	13.000	13.150	12.900	13.080	13.053	13,007,310
2025-12-25	12.640	13.150	12.600	13.050	13.023	16,768,080
2025-12-24	12.570	12.650	12.480	12.630	12.604	6,124,488
2025-12-23	12.600	12.610	12.470	12.520	12.494	5,017,788
2025-12-22	12.540	12.650	12.480	12.610	12.584	7,033,344
2025-12-19	12.500	12.630	12.460	12.480	12.454	6,209,211
2025-12-18	12.310	12.590	12.270	12.490	12.464	6,460,152
2025-12-17	12.350	12.440	12.080	12.430	12.404	7,005,757
2025-12-16	12.550	12.600	12.280	12.280	12.255	6,814,326
2025-12-15	12.670	12.740	12.530	12.570	12.544	6,089,318
2025-12-12	12.690	12.840	12.630	12.740	12.714	8,626,962
2025-12-11	12.930	12.960	12.690	12.700	12.674	7,143,211
2025-12-10	12.900	12.990	12.850	12.950	12.923	6,086,060
2025-12-09	13.060	13.150	12.930	12.940	12.913	7,360,983
2025-12-08	13.050	13.220	12.940	13.150	13.123	11,702,980
2025-12-05	12.880	13.020	12.770	13.020	12.993	7,741,210
2025-12-04	12.850	12.990	12.780	12.880	12.853	9,282,802
2025-12-03	12.890	12.970	12.710	12.730	12.704	5,112,541
2025-12-02	13.050	13.090	12.840	12.890	12.863	7,242,008
2025-12-01	12.830	13.100	12.780	13.100	13.073	11,604,790
2025-11-28	12.770	12.850	12.670	12.840	12.813	5,752,063
2025-11-27	12.810	12.890	12.760	12.760	12.734	5,145,877
2025-11-26	12.770	12.970	12.750	12.850	12.823	6,421,380
2025-11-25	12.780	12.950	12.740	12.830	12.803	9,825,151
2025-11-24	12.540	13.080	12.370	12.910	12.883	12,179,760
2025-11-21	12.750	12.800	12.330	12.540	12.514	11,352,570
2025-11-20	12.900	13.060	12.850	12.880	12.853	6,172,580
2025-11-19	13.100	13.110	12.860	12.910	12.883	8,403,223
2025-11-18	13.050	13.200	12.960	13.170	13.143	10,975,630
2025-11-17	12.880	12.990	12.860	12.970	12.943	7,154,821
2025-11-14	12.960	13.030	12.880	12.950	12.923	7,641,661
2025-11-13	12.990	13.050	12.880	12.990	12.963	8,602,433
2025-11-12	13.220	13.240	12.840	13.010	12.983	11,884,480
2025-11-11	13.340	13.430	13.200	13.220	13.193	8,385,013
2025-11-10	13.400	13.450	13.260	13.300	13.273	10,077,280
2025-11-07	13.720	13.770	13.350	13.370	13.342	19,741,961
2025-11-06	13.650	13.850	13.530	13.760	13.732	12,813,360
2025-11-05	13.510	13.720	13.500	13.600	13.572	8,170,849
2025-11-04	13.840	13.870	13.650	13.710	13.682	9,168,352
2025-11-03	13.980	14.000	13.750	13.910	13.881	11,055,790
2025-10-31	13.660	14.040	13.620	13.850	13.821	11,458,420
2025-10-30	13.960	13.960	13.670	13.670	13.642	14,739,340
2025-10-29	13.910	14.100	13.810	14.100	14.071	12,794,670
2025-10-28	13.890	13.970	13.770	13.880	13.851	10,620,610
2025-10-27	14.020	14.090	13.830	13.890	13.861	12,654,560

← NewerPage 4 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.