Hunan Keli Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.060	15.120	14.760	14.790	12.255	11,979,535
2025-04-25	14.980	15.330	14.770	15.080	12.495	22,938,956
2025-04-24	15.690	15.870	15.300	15.360	12.727	18,642,187
2025-04-23	15.280	15.840	15.210	15.700	13.009	27,129,502
2025-04-22	15.230	15.350	15.080	15.100	12.511	13,213,541
2025-04-21	14.770	15.270	14.700	15.260	12.644	14,895,078
2025-04-18	14.710	14.920	14.580	14.830	12.288	10,860,172
2025-04-17	14.760	15.110	14.720	14.740	12.213	12,778,997
2025-04-16	15.030	15.090	14.600	14.800	12.263	12,808,205
2025-04-15	15.200	15.320	14.880	15.060	12.478	16,083,222
2025-04-14	15.200	15.400	15.050	15.190	12.586	19,738,004
2025-04-11	14.250	15.050	14.200	14.870	12.321	25,198,606
2025-04-10	14.450	14.960	14.410	14.520	12.031	30,592,177
2025-04-09	13.080	14.160	12.190	14.020	11.617	38,314,288
2025-04-08	13.660	14.470	13.060	13.540	11.219	36,606,267
2025-04-07	14.970	15.200	14.510	14.510	12.023	15,440,538
2025-04-03	16.420	16.700	16.110	16.120	13.357	18,286,555
2025-04-02	16.450	16.820	16.350	16.630	13.779	15,214,110
2025-04-01	16.700	16.810	16.380	16.450	13.630	15,254,166
2025-03-31	16.900	16.900	16.090	16.590	13.746	29,942,077
2025-03-28	17.490	17.690	17.100	17.140	14.202	23,152,136
2025-03-27	17.850	18.130	17.450	17.560	14.550	30,397,585
2025-03-26	17.280	18.590	17.280	18.140	15.030	47,243,132
2025-03-25	17.880	18.280	17.300	17.340	14.367	27,322,714
2025-03-24	18.240	18.500	17.220	17.960	14.881	38,833,239
2025-03-21	19.390	19.390	18.000	18.210	15.088	52,227,325
2025-03-20	19.000	20.000	18.880	19.390	16.066	66,264,532
2025-03-19	18.960	19.280	18.670	19.000	15.743	44,440,522
2025-03-18	18.370	19.130	18.310	18.960	15.710	48,958,158
2025-03-17	18.500	18.580	18.010	18.360	15.212	35,721,530
2025-03-14	17.700	18.350	17.450	18.190	15.072	58,608,214
2025-03-13	19.800	19.800	18.130	18.180	15.063	65,708,809
2025-03-12	19.630	20.450	19.390	19.800	16.406	64,499,457
2025-03-11	19.170	19.920	18.990	19.470	16.132	63,549,329
2025-03-10	19.250	20.200	18.960	19.640	16.273	85,100,020
2025-03-07	19.500	19.690	18.900	19.060	15.792	78,813,443
2025-03-06	17.820	19.380	17.720	19.380	16.058	70,441,396
2025-03-05	17.180	17.740	17.120	17.620	14.599	36,147,375
2025-03-04	16.590	17.650	16.520	17.290	14.326	37,554,172
2025-03-03	17.770	17.850	16.760	16.920	14.019	44,201,046
2025-02-28	19.060	19.260	17.560	17.650	14.624	57,953,774
2025-02-27	19.310	20.410	18.730	19.150	15.867	79,233,893
2025-02-26	19.150	20.190	19.110	19.320	16.008	85,718,030
2025-02-25	18.800	19.300	18.700	18.910	15.668	55,320,874
2025-02-24	18.950	19.480	18.400	19.270	15.966	76,658,705
2025-02-21	18.400	19.060	18.230	18.700	15.494	64,532,139
2025-02-20	18.320	18.610	18.040	18.480	15.312	70,855,217
2025-02-19	17.110	18.140	17.070	18.130	15.022	64,861,520
2025-02-18	17.740	18.080	17.160	17.180	14.235	43,693,737
2025-02-17	17.230	17.760	17.230	17.740	14.699	36,121,310
2025-02-14	17.470	17.700	17.110	17.230	14.276	41,353,624
2025-02-13	18.520	18.580	17.740	17.770	14.724	56,731,807
2025-02-12	18.000	18.950	17.740	18.740	15.527	69,536,043
2025-02-11	17.860	18.280	17.610	18.060	14.964	54,304,764
2025-02-10	18.120	18.270	17.710	17.920	14.848	49,154,419
2025-02-07	18.300	18.530	17.790	18.170	15.055	83,288,282
2025-02-06	16.850	18.680	16.810	18.360	15.212	87,914,350
2025-02-05	16.570	17.270	16.450	16.980	14.069	40,429,338
2025-01-27	17.410	17.500	16.300	16.350	13.547	39,778,768
2025-01-24	16.830	17.470	16.680	17.400	14.417	46,174,002

← NewerPage 7 of 21 · 1,212 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.