Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.020	14.090	13.830	13.890	13.861	12,654,560
2025-10-24	13.760	13.930	13.710	13.880	13.851	13,394,640
2025-10-23	13.650	13.700	13.420	13.700	13.672	9,355,111
2025-10-22	13.610	13.780	13.490	13.660	13.632	11,111,330
2025-10-21	13.580	13.670	13.470	13.630	13.602	9,942,143
2025-10-20	13.520	13.700	13.460	13.560	13.532	10,588,730
2025-10-17	13.710	13.790	13.350	13.370	13.342	14,428,220
2025-10-16	13.960	14.000	13.710	13.780	13.752	11,577,720
2025-10-15	13.620	14.070	13.470	14.070	14.041	19,520,170
2025-10-14	14.200	14.270	13.580	13.620	13.592	24,363,869
2025-10-13	13.700	14.180	13.530	14.130	14.101	21,772,520
2025-10-10	14.630	14.900	14.350	14.450	14.420	21,965,910
2025-10-09	14.780	14.810	14.500	14.650	14.620	22,299,529
2025-09-30	15.000	15.060	14.760	14.780	14.749	17,215,020
2025-09-29	14.660	15.050	14.440	14.930	14.899	27,386,680
2025-09-26	15.450	15.550	14.990	15.020	14.989	22,359,730
2025-09-25	15.590	15.850	15.430	15.580	15.548	24,719,289
2025-09-24	15.560	15.740	15.290	15.650	15.618	25,417,170
2025-09-23	15.870	16.160	15.200	15.600	15.568	34,963,219
2025-09-22	15.980	16.280	15.900	15.970	15.937	31,491,670
2025-09-19	16.810	16.810	15.800	15.910	15.877	57,172,168
2025-09-18	16.330	17.600	16.150	16.970	16.935	95,814,828
2025-09-17	15.630	16.100	15.520	16.000	15.967	40,257,922
2025-09-16	15.090	15.660	15.030	15.600	15.568	31,325,910
2025-09-15	15.200	15.390	15.040	15.100	15.069	22,783,289
2025-09-12	15.380	15.550	15.230	15.260	15.228	25,174,820
2025-09-11	14.950	15.400	14.880	15.380	15.348	30,366,900
2025-09-10	14.880	15.250	14.880	15.000	14.969	20,757,830
2025-09-09	15.090	15.260	14.790	15.010	14.979	27,810,330
2025-09-08	14.530	15.140	14.440	15.100	15.069	37,235,770
2025-09-05	13.900	14.550	13.770	14.520	14.490	23,249,930
2025-09-04	14.300	14.780	13.650	13.920	13.891	26,306,600
2025-09-03	14.970	15.090	14.220	14.280	14.250	25,274,990
2025-09-02	14.760	15.090	14.060	14.850	14.819	43,805,820
2025-09-01	14.790	15.120	14.620	14.750	14.720	19,337,189
2025-08-29	15.030	15.110	14.680	14.800	14.769	19,540,779
2025-08-28	14.900	15.080	14.410	15.000	14.969	28,829,930
2025-08-27	15.290	15.620	14.910	14.940	14.909	36,030,168
2025-08-26	15.270	15.450	15.000	15.280	15.248	32,752,240
2025-08-25	15.180	15.470	15.040	15.240	15.209	32,654,270
2025-08-22	14.700	15.070	14.660	15.000	14.969	30,417,279
2025-08-21	15.010	15.190	14.650	14.750	14.720	22,848,029
2025-08-20	14.880	15.090	14.810	14.990	14.959	23,330,910
2025-08-19	14.860	15.170	14.530	14.960	14.929	38,578,246
2025-08-18	14.650	14.870	14.560	14.820	14.789	28,365,689
2025-08-15	14.330	14.640	14.300	14.610	14.580	22,710,619
2025-08-14	14.660	14.690	14.170	14.420	14.390	25,859,820
2025-08-13	14.550	14.710	14.460	14.660	14.630	19,663,840
2025-08-12	14.680	14.690	14.410	14.550	14.520	15,949,210
2025-08-11	14.510	14.830	14.510	14.660	14.630	18,829,580
2025-08-08	14.790	14.830	14.480	14.510	14.480	18,820,910
2025-08-07	14.950	14.950	14.750	14.800	14.769	23,235,100
2025-08-06	14.660	15.100	14.570	15.010	14.979	38,380,953
2025-08-05	14.590	14.700	14.490	14.590	14.560	20,180,490
2025-08-04	14.200	14.550	14.080	14.550	14.520	16,560,250
2025-08-01	14.310	14.310	14.070	14.140	14.111	10,885,850
2025-07-31	14.550	14.640	14.120	14.240	14.211	20,309,590
2025-07-30	14.600	14.700	14.330	14.590	14.560	21,327,221
2025-07-29	14.510	14.600	14.420	14.520	14.490	15,407,400
2025-07-28	15.180	15.180	14.500	14.620	14.590	29,913,551

← NewerPage 5 of 21 · 1,213 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.