Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.360	14.830	14.260	14.820	14.789	50,048,180
2025-07-24	13.950	14.250	13.950	14.210	14.181	20,404,980
2025-07-23	14.050	14.080	13.910	13.930	13.901	14,778,300
2025-07-22	14.310	14.310	14.070	14.110	14.081	21,091,770
2025-07-21	14.230	14.640	14.160	14.320	14.290	25,782,539
2025-07-18	14.230	14.320	14.030	14.120	14.091	18,079,561
2025-07-17	13.950	14.340	13.810	14.190	14.161	26,241,400
2025-07-16	13.770	14.000	13.700	13.940	13.911	22,584,410
2025-07-15	13.820	13.860	13.560	13.740	13.712	14,360,170
2025-07-14	13.650	13.890	13.590	13.810	13.781	18,873,369
2025-07-11	13.430	13.740	13.360	13.620	13.592	13,201,220
2025-07-10	13.550	13.620	13.400	13.480	13.452	11,645,200
2025-07-09	13.680	13.960	13.570	13.590	13.562	18,363,141
2025-07-08	13.400	13.630	13.370	13.600	13.572	10,240,180
2025-07-07	13.360	13.430	13.260	13.410	13.382	7,994,756
2025-07-04	13.590	13.660	13.420	13.460	13.432	10,157,420
2025-07-03	13.600	13.730	13.490	13.660	13.632	8,421,774
2025-07-02	13.800	13.860	13.500	13.600	13.572	12,752,020
2025-07-01	13.900	13.980	13.760	13.870	13.841	11,965,260
2025-06-30	13.700	14.000	13.700	13.930	13.901	14,931,400
2025-06-27	13.660	13.780	13.560	13.680	13.652	12,941,720
2025-06-26	13.840	13.960	13.660	13.670	13.642	20,191,811
2025-06-25	13.730	13.860	13.600	13.830	13.801	21,222,320
2025-06-24	15.800	16.460	15.800	16.390	13.580	22,425,429
2025-06-23	15.430	15.740	15.250	15.700	13.009	10,974,530
2025-06-20	15.970	16.070	15.520	15.590	12.917	21,252,477
2025-06-19	16.700	16.890	15.960	16.090	13.332	29,921,554
2025-06-18	16.900	16.920	16.450	16.700	13.837	23,261,697
2025-06-17	16.800	17.210	16.600	16.960	14.052	29,665,042
2025-06-16	15.800	17.360	15.800	17.020	14.102	53,317,174
2025-06-13	16.150	16.320	15.880	16.010	13.265	19,307,779
2025-06-12	16.050	16.380	16.000	16.240	13.456	13,780,421
2025-06-11	16.250	16.380	16.120	16.230	13.448	13,939,061
2025-06-10	16.340	16.390	15.810	16.230	13.448	18,696,295
2025-06-09	16.370	16.830	16.220	16.370	13.564	17,741,863
2025-06-06	16.230	16.260	16.030	16.170	13.398	11,266,252
2025-06-05	16.290	16.290	15.880	16.230	13.448	18,289,015
2025-06-04	15.900	16.080	15.810	16.070	13.315	13,616,873
2025-06-03	15.700	15.950	15.630	15.790	13.083	12,696,281
2025-05-30	16.060	16.100	15.720	15.750	13.050	15,067,902
2025-05-29	15.910	16.350	15.910	16.190	13.415	17,056,603
2025-05-28	16.350	16.400	15.900	15.970	13.232	20,096,288
2025-05-27	16.520	16.580	16.180	16.230	13.448	18,729,739
2025-05-26	16.700	16.800	16.400	16.610	13.762	21,327,139
2025-05-23	16.700	17.190	16.570	16.740	13.870	28,369,835
2025-05-22	16.810	17.130	16.660	16.700	13.837	21,053,912
2025-05-21	17.220	17.240	16.700	16.890	13.994	33,543,325
2025-05-20	17.430	17.610	17.100	17.290	14.326	30,270,504
2025-05-19	17.500	17.810	17.100	17.610	14.591	45,952,048
2025-05-16	17.250	18.400	17.250	17.970	14.889	67,473,040
2025-05-15	17.830	17.950	17.180	17.540	14.533	56,402,736
2025-05-14	17.520	18.590	17.520	17.910	14.840	83,368,063
2025-05-13	19.420	19.770	18.040	18.280	15.146	135,362,086
2025-05-12	17.180	17.970	17.060	17.970	14.889	30,720,132
2025-05-09	16.210	16.860	15.700	16.340	13.539	41,567,238
2025-05-08	16.000	16.440	15.930	16.210	13.431	19,330,375
2025-05-07	16.200	16.370	15.740	16.000	13.257	22,829,685
2025-05-06	15.840	16.040	15.540	16.040	13.290	21,319,916
2025-04-30	14.930	15.790	14.900	15.560	12.893	23,288,456
2025-04-29	14.750	15.190	14.620	14.960	12.395	12,534,497

← NewerPage 6 of 21 · 1,219 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.