Hunan Keli Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.570 | 17.880 | 16.960 | 17.000 | 14.086 | 62,242,017 |
| 2025-01-22 | 16.730 | 17.680 | 16.350 | 17.450 | 14.458 | 72,908,883 |
| 2025-01-21 | 16.590 | 17.000 | 16.460 | 16.980 | 14.069 | 49,767,914 |
| 2025-01-20 | 16.760 | 16.910 | 16.360 | 16.460 | 13.638 | 25,811,963 |
| 2025-01-17 | 16.320 | 16.980 | 16.260 | 16.440 | 13.622 | 32,340,408 |
| 2025-01-16 | 16.800 | 17.120 | 16.260 | 16.560 | 13.721 | 42,385,108 |
| 2025-01-15 | 17.020 | 17.020 | 16.500 | 16.630 | 13.779 | 44,741,449 |
| 2025-01-14 | 15.600 | 16.950 | 15.420 | 16.950 | 14.044 | 65,888,435 |
| 2025-01-13 | 14.920 | 16.090 | 14.780 | 15.670 | 12.984 | 42,573,176 |
| 2025-01-10 | 15.330 | 16.100 | 15.200 | 15.370 | 12.735 | 52,188,428 |
| 2025-01-09 | 14.930 | 15.550 | 14.840 | 15.370 | 12.735 | 39,565,384 |
| 2025-01-08 | 14.800 | 15.490 | 14.270 | 15.140 | 12.545 | 41,755,371 |
| 2025-01-07 | 14.200 | 14.700 | 14.080 | 14.700 | 12.180 | 25,266,767 |
| 2025-01-06 | 14.200 | 14.400 | 13.830 | 14.090 | 11.675 | 23,614,952 |
| 2025-01-03 | 15.300 | 15.550 | 14.300 | 14.360 | 11.898 | 36,037,406 |
| 2025-01-02 | 15.130 | 16.090 | 14.950 | 15.560 | 12.893 | 36,126,841 |
| 2024-12-31 | 16.230 | 16.230 | 15.350 | 15.400 | 12.760 | 29,091,407 |
| 2024-12-30 | 16.370 | 16.450 | 15.900 | 16.110 | 13.348 | 24,324,129 |
| 2024-12-27 | 16.300 | 16.790 | 16.080 | 16.360 | 13.555 | 34,659,756 |
| 2024-12-26 | 15.780 | 16.490 | 15.700 | 16.260 | 13.473 | 33,781,082 |
| 2024-12-25 | 16.650 | 16.800 | 15.670 | 15.840 | 13.125 | 39,709,815 |
| 2024-12-24 | 16.500 | 16.900 | 16.220 | 16.690 | 13.829 | 40,780,262 |
| 2024-12-23 | 17.260 | 17.400 | 16.140 | 16.200 | 13.423 | 48,583,481 |
| 2024-12-20 | 16.400 | 17.700 | 16.330 | 17.210 | 14.260 | 67,350,274 |
| 2024-12-19 | 16.400 | 16.700 | 16.210 | 16.500 | 13.671 | 38,466,184 |
| 2024-12-18 | 16.640 | 16.800 | 16.310 | 16.670 | 13.812 | 42,640,347 |
| 2024-12-17 | 17.110 | 17.450 | 16.570 | 16.630 | 13.779 | 40,777,272 |
| 2024-12-16 | 18.000 | 18.110 | 17.070 | 17.230 | 14.276 | 60,899,738 |
| 2024-12-13 | 18.430 | 19.250 | 17.990 | 18.000 | 14.914 | 80,979,181 |
| 2024-12-12 | 19.060 | 19.660 | 18.600 | 18.780 | 15.560 | 103,793,627 |
| 2024-12-11 | 20.000 | 21.150 | 18.640 | 19.830 | 16.430 | 158,713,261 |
| 2024-12-10 | 18.000 | 19.570 | 17.770 | 19.570 | 16.215 | 67,401,921 |
| 2024-12-09 | 17.300 | 18.590 | 17.300 | 17.790 | 14.740 | 106,451,234 |
| 2024-12-06 | 16.800 | 17.550 | 16.000 | 17.150 | 14.210 | 102,968,496 |
| 2024-12-05 | 16.470 | 17.110 | 16.260 | 16.870 | 13.978 | 84,812,310 |
| 2024-12-04 | 16.300 | 17.200 | 16.170 | 16.340 | 13.539 | 97,207,790 |
| 2024-12-03 | 15.820 | 17.170 | 15.810 | 16.660 | 13.804 | 110,488,252 |
| 2024-12-02 | 15.520 | 16.880 | 15.300 | 16.150 | 13.381 | 125,474,692 |
| 2024-11-29 | 14.060 | 15.520 | 14.050 | 15.520 | 12.859 | 105,628,915 |
| 2024-11-28 | 14.270 | 14.410 | 14.000 | 14.110 | 11.691 | 30,184,812 |
| 2024-11-27 | 14.160 | 14.320 | 13.730 | 14.320 | 11.865 | 36,578,018 |
| 2024-11-26 | 14.880 | 14.880 | 14.180 | 14.200 | 11.766 | 44,939,670 |
| 2024-11-25 | 14.850 | 15.100 | 14.330 | 15.030 | 12.453 | 48,379,786 |
| 2024-11-22 | 15.490 | 15.680 | 14.700 | 14.790 | 12.255 | 55,379,158 |
| 2024-11-21 | 16.000 | 16.320 | 15.390 | 15.630 | 12.951 | 83,711,882 |
| 2024-11-20 | 15.200 | 16.570 | 15.150 | 16.120 | 13.357 | 105,864,434 |
| 2024-11-19 | 14.340 | 15.240 | 14.340 | 15.210 | 12.603 | 73,887,107 |
| 2024-11-18 | 15.150 | 15.350 | 14.100 | 14.310 | 11.857 | 72,073,697 |
| 2024-11-15 | 15.800 | 16.550 | 14.960 | 15.090 | 12.503 | 99,053,701 |
| 2024-11-14 | 17.000 | 17.480 | 15.960 | 16.000 | 13.257 | 102,523,492 |
| 2024-11-13 | 16.800 | 17.970 | 15.800 | 16.900 | 14.003 | 134,403,042 |
| 2024-11-12 | 18.630 | 18.890 | 16.330 | 17.210 | 14.260 | 150,967,014 |
| 2024-11-11 | 17.500 | 19.000 | 16.800 | 18.140 | 15.030 | 177,036,555 |
| 2024-11-08 | 17.670 | 17.670 | 17.670 | 17.670 | 14.641 | 24,639,452 |
| 2024-11-07 | 17.290 | 17.800 | 15.440 | 16.060 | 13.307 | 203,168,721 |
| 2024-11-06 | 16.530 | 16.530 | 16.530 | 16.530 | 13.696 | 6,760,014 |
| 2024-11-05 | 15.030 | 15.030 | 15.030 | 15.030 | 12.453 | 3,678,483 |
| 2024-11-04 | 13.660 | 13.660 | 13.660 | 13.660 | 11.318 | 14,943,666 |
| 2024-11-01 | 12.950 | 13.590 | 12.230 | 12.420 | 10.291 | 88,096,393 |
| 2024-10-31 | 12.050 | 13.350 | 11.910 | 12.940 | 10.722 | 100,952,569 |
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.