Hunan Keli Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.000 | 12.300 | 11.710 | 12.180 | 10.092 | 69,325,396 |
| 2024-10-29 | 11.450 | 12.650 | 11.330 | 12.010 | 9.951 | 97,304,015 |
| 2024-10-28 | 11.360 | 11.610 | 11.150 | 11.500 | 9.529 | 44,133,752 |
| 2024-10-25 | 11.360 | 11.460 | 11.220 | 11.290 | 9.355 | 33,262,056 |
| 2024-10-24 | 11.300 | 11.480 | 11.100 | 11.160 | 9.247 | 28,158,707 |
| 2024-10-23 | 11.550 | 11.630 | 11.220 | 11.310 | 9.371 | 42,045,522 |
| 2024-10-22 | 11.160 | 11.770 | 11.010 | 11.590 | 9.603 | 56,942,277 |
| 2024-10-21 | 11.100 | 11.290 | 10.930 | 11.150 | 9.239 | 51,642,497 |
| 2024-10-18 | 10.390 | 11.210 | 10.360 | 11.010 | 9.123 | 59,446,176 |
| 2024-10-17 | 10.430 | 10.760 | 10.360 | 10.470 | 8.675 | 27,026,902 |
| 2024-10-16 | 10.300 | 10.660 | 10.250 | 10.360 | 8.584 | 23,093,601 |
| 2024-10-15 | 10.380 | 10.850 | 10.350 | 10.450 | 8.659 | 34,402,105 |
| 2024-10-14 | 10.270 | 10.530 | 10.100 | 10.530 | 8.725 | 31,008,673 |
| 2024-10-11 | 10.570 | 10.860 | 10.300 | 10.380 | 8.601 | 33,770,748 |
| 2024-10-10 | 11.000 | 11.290 | 10.490 | 10.600 | 8.783 | 43,090,531 |
| 2024-10-09 | 11.940 | 11.950 | 11.070 | 11.070 | 9.172 | 55,397,839 |
| 2024-10-08 | 12.710 | 12.710 | 11.200 | 12.300 | 10.191 | 99,577,875 |
| 2024-09-30 | 10.760 | 11.610 | 10.410 | 11.560 | 9.578 | 102,610,802 |
| 2024-09-27 | 10.110 | 10.820 | 10.000 | 10.570 | 8.758 | 106,455,687 |
| 2024-09-26 | 9.220 | 10.260 | 9.160 | 10.260 | 8.501 | 67,154,674 |
| 2024-09-25 | 9.210 | 9.730 | 9.160 | 9.330 | 7.731 | 55,192,474 |
| 2024-09-24 | 9.060 | 9.220 | 8.750 | 9.210 | 7.631 | 50,129,850 |
| 2024-09-23 | 9.220 | 9.580 | 9.100 | 9.120 | 7.557 | 52,416,906 |
| 2024-09-20 | 8.910 | 9.310 | 8.830 | 9.290 | 7.697 | 52,318,483 |
| 2024-09-19 | 8.870 | 9.030 | 8.660 | 8.910 | 7.383 | 30,484,200 |
| 2024-09-18 | 9.030 | 9.080 | 8.740 | 8.850 | 7.333 | 29,793,503 |
| 2024-09-13 | 9.020 | 9.190 | 8.870 | 9.080 | 7.523 | 40,690,670 |
| 2024-09-12 | 8.900 | 9.190 | 8.820 | 9.120 | 7.557 | 54,356,397 |
| 2024-09-11 | 8.800 | 9.000 | 8.770 | 8.860 | 7.341 | 44,626,854 |
| 2024-09-10 | 8.290 | 9.120 | 8.160 | 9.120 | 7.557 | 36,419,918 |
| 2024-09-09 | 8.160 | 8.420 | 8.150 | 8.290 | 6.869 | 10,852,028 |
| 2024-09-06 | 8.390 | 8.460 | 8.230 | 8.240 | 6.827 | 13,107,101 |
| 2024-09-05 | 8.430 | 8.490 | 8.330 | 8.430 | 6.985 | 12,696,725 |
| 2024-09-04 | 8.350 | 8.500 | 8.280 | 8.400 | 6.960 | 17,289,319 |
| 2024-09-03 | 8.130 | 8.530 | 8.130 | 8.390 | 6.952 | 20,814,728 |
| 2024-09-02 | 8.250 | 8.360 | 8.100 | 8.130 | 6.736 | 12,253,649 |
| 2024-08-30 | 8.120 | 8.390 | 8.120 | 8.290 | 6.869 | 20,717,935 |
| 2024-08-29 | 7.860 | 8.290 | 7.820 | 8.180 | 6.778 | 21,110,516 |
| 2024-08-28 | 7.780 | 8.070 | 7.750 | 7.910 | 6.554 | 11,517,124 |
| 2024-08-27 | 7.990 | 8.150 | 7.790 | 7.830 | 6.488 | 12,176,021 |
| 2024-08-26 | 7.800 | 8.270 | 7.800 | 8.060 | 6.678 | 18,680,143 |
| 2024-08-23 | 7.720 | 8.000 | 7.620 | 7.750 | 6.421 | 13,425,581 |
| 2024-08-22 | 8.280 | 8.300 | 7.770 | 7.780 | 6.446 | 23,048,889 |
| 2024-08-21 | 8.120 | 8.440 | 7.980 | 8.280 | 6.861 | 25,510,475 |
| 2024-08-20 | 8.240 | 8.270 | 8.010 | 8.130 | 6.736 | 12,194,369 |
| 2024-08-19 | 8.430 | 8.480 | 8.190 | 8.210 | 6.803 | 16,518,786 |
| 2024-08-16 | 8.250 | 8.480 | 8.200 | 8.430 | 6.985 | 19,801,746 |
| 2024-08-15 | 7.990 | 8.300 | 7.920 | 8.250 | 6.836 | 19,263,499 |
| 2024-08-14 | 8.060 | 8.090 | 7.980 | 8.010 | 6.637 | 6,038,618 |
| 2024-08-13 | 7.900 | 8.080 | 7.870 | 8.070 | 6.687 | 8,044,395 |
| 2024-08-12 | 7.970 | 8.030 | 7.880 | 7.920 | 6.562 | 7,477,395 |
| 2024-08-09 | 8.110 | 8.180 | 8.010 | 8.020 | 6.645 | 7,593,917 |
| 2024-08-08 | 8.100 | 8.190 | 7.930 | 8.080 | 6.695 | 10,267,866 |
| 2024-08-07 | 8.170 | 8.280 | 8.150 | 8.190 | 6.786 | 9,308,218 |
| 2024-08-06 | 8.210 | 8.260 | 8.070 | 8.190 | 6.786 | 10,905,602 |
| 2024-08-05 | 8.260 | 8.430 | 8.020 | 8.020 | 6.645 | 16,107,090 |
| 2024-08-02 | 8.460 | 8.550 | 8.310 | 8.330 | 6.902 | 15,924,558 |
| 2024-08-01 | 8.560 | 8.750 | 8.530 | 8.580 | 7.109 | 24,457,544 |
| 2024-07-31 | 8.120 | 8.780 | 8.020 | 8.600 | 7.126 | 33,214,451 |
| 2024-07-30 | 7.990 | 8.180 | 7.850 | 8.030 | 6.653 | 14,613,258 |
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.