Hebei Gongda Keya Energy Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.150	14.920	14.080	14.180	14.086	8,600,863
2024-07-25	14.550	14.680	13.870	14.360	14.265	10,065,870
2024-07-24	13.190	15.800	13.030	14.600	14.504	14,447,870
2024-07-23	13.350	13.510	13.150	13.190	13.103	4,755,230
2024-07-22	12.460	13.720	12.460	13.550	13.461	7,278,078
2024-07-19	12.380	12.790	12.220	12.470	12.388	2,896,400
2024-07-18	12.820	12.840	12.020	12.460	12.378	4,628,575
2024-07-17	13.510	13.600	12.980	13.000	12.914	4,886,578
2024-07-16	12.520	14.130	12.510	13.600	13.510	7,801,612
2024-07-15	12.900	12.980	12.510	12.640	12.557	1,917,800
2024-07-12	13.100	13.240	12.890	12.990	12.904	2,511,100
2024-07-11	13.000	13.280	12.850	13.240	13.153	3,977,232
2024-07-10	12.820	13.140	12.720	12.850	12.666	2,983,175
2024-07-09	12.350	12.880	12.060	12.880	12.695	2,628,300
2024-07-08	12.680	12.800	12.250	12.350	12.173	1,759,600
2024-07-05	12.230	12.840	12.010	12.760	12.577	2,067,500
2024-07-04	12.860	12.940	12.230	12.320	12.143	2,433,145
2024-07-03	13.120	13.360	12.780	12.930	12.745	2,456,594
2024-07-02	12.890	13.370	12.890	13.250	13.060	3,678,000
2024-07-01	12.880	13.140	12.560	12.880	12.695	3,029,300
2024-06-28	12.850	13.420	12.850	13.120	12.932	4,357,492
2024-06-27	12.630	13.970	12.540	12.800	12.617	5,358,700
2024-06-26	11.850	12.670	11.750	12.650	12.469	2,100,400
2024-06-25	11.710	12.050	11.710	11.900	11.729	1,530,043
2024-06-24	12.210	12.380	11.520	11.700	11.532	1,900,303
2024-06-21	12.420	12.510	12.210	12.360	12.183	1,183,394
2024-06-20	12.740	12.740	12.450	12.460	12.281	1,432,600
2024-06-19	12.590	12.790	12.500	12.700	12.518	1,420,200
2024-06-18	12.210	12.540	12.080	12.520	12.341	1,742,436
2024-06-17	12.360	12.390	12.050	12.110	11.936	1,303,823
2024-06-14	12.320	12.400	12.040	12.370	12.193	1,160,262
2024-06-13	12.150	12.440	12.060	12.320	12.143	1,778,781
2024-06-12	11.890	12.270	11.800	12.170	11.996	1,552,400
2024-06-11	11.750	11.960	11.350	11.940	11.769	1,811,264
2024-06-07	11.360	11.900	11.360	11.800	11.631	2,214,976
2024-06-06	11.920	12.170	11.080	11.200	11.039	2,742,393
2024-06-05	12.340	12.430	11.950	11.980	11.808	2,155,763
2024-06-04	13.040	13.060	12.190	12.460	12.281	2,953,229
2024-06-03	13.590	13.690	12.820	13.010	12.824	3,750,644
2024-05-31	13.300	13.870	13.010	13.650	13.454	4,000,037
2024-05-30	13.610	14.160	13.300	13.320	13.129	4,953,902
2024-05-29	12.860	13.960	12.790	13.740	13.543	4,275,560
2024-05-28	12.860	13.290	12.700	12.900	12.715	1,047,941
2024-05-27	12.960	13.160	12.530	12.950	12.764	1,264,708
2024-05-24	13.060	13.190	12.830	12.850	12.666	1,063,200
2024-05-23	13.460	13.490	13.000	13.060	12.873	1,321,286
2024-05-22	13.230	13.460	13.180	13.450	13.257	996,386
2024-05-21	13.400	13.550	13.200	13.240	13.050	1,250,661
2024-05-20	13.510	13.650	13.380	13.500	13.306	1,358,074
2024-05-17	13.300	13.560	13.260	13.560	13.366	1,490,102
2024-05-16	13.240	13.490	13.130	13.380	13.188	1,260,607
2024-05-15	13.260	13.470	13.120	13.250	13.060	1,436,815
2024-05-14	13.080	13.360	12.950	13.260	13.070	1,834,586
2024-05-13	13.390	13.640	12.940	12.990	12.804	2,288,586
2024-05-10	13.780	13.910	13.390	13.540	13.346	2,322,702
2024-05-09	13.700	14.060	13.680	13.780	13.582	2,497,900
2024-05-08	13.930	13.970	13.400	13.680	13.484	2,345,206
2024-05-07	13.550	13.970	13.470	13.930	13.730	2,237,106
2024-05-06	13.270	13.630	13.270	13.560	13.366	1,925,154
2024-04-30	13.330	13.450	12.800	13.090	12.902	2,359,002

← NewerPage 10 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0500 CNY
2025-07-11	0.1000 CNY
2024-07-11	0.1000 CNY
2023-07-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.