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
2024-04-29	12.640	13.310	12.380	13.290	13.099	1,986,500
2024-04-26	12.370	12.770	12.130	12.640	12.459	1,692,882
2024-04-25	12.350	12.490	12.210	12.460	12.281	1,919,490
2024-04-24	12.350	12.510	12.020	12.430	12.252	2,261,975
2024-04-23	11.400	11.940	11.400	11.830	11.660	1,675,724
2024-04-22	11.370	11.550	10.840	11.390	11.227	1,509,397
2024-04-19	11.660	11.770	11.290	11.400	11.237	1,672,980
2024-04-18	11.500	11.900	11.090	11.660	11.493	2,189,183
2024-04-17	10.590	11.600	10.590	11.490	11.325	2,811,984
2024-04-16	11.660	11.680	10.380	10.430	10.281	2,863,329
2024-04-15	12.940	13.170	11.600	11.710	11.542	3,349,389
2024-04-12	13.240	13.470	13.040	13.080	12.893	1,194,362
2024-04-11	13.090	13.470	12.800	13.240	13.050	1,201,140
2024-04-10	13.550	13.740	13.000	13.200	13.011	1,474,229
2024-04-09	13.330	13.700	13.280	13.570	13.375	1,207,728
2024-04-08	14.170	14.180	13.300	13.300	13.109	1,841,916
2024-04-03	14.440	14.520	13.940	14.140	13.937	1,834,041
2024-04-02	14.140	14.650	14.100	14.540	14.332	2,710,304
2024-04-01	13.780	14.250	13.670	14.220	14.016	1,868,535
2024-03-29	13.640	13.740	13.450	13.700	13.504	1,832,656
2024-03-28	12.930	13.670	12.930	13.430	13.237	2,559,801
2024-03-27	13.550	13.690	12.890	12.890	12.705	2,222,672
2024-03-26	13.780	14.040	13.330	13.530	13.336	2,874,510
2024-03-25	14.600	14.990	13.850	13.930	13.730	4,429,019
2024-03-22	14.500	14.570	13.820	14.500	14.292	2,456,045
2024-03-21	14.750	14.990	14.190	14.540	14.332	1,953,093
2024-03-20	14.330	14.630	14.310	14.620	14.410	1,727,025
2024-03-19	14.480	14.550	14.200	14.310	14.105	1,872,890
2024-03-18	13.900	14.420	13.900	14.400	14.194	2,121,580
2024-03-15	13.530	13.930	13.410	13.900	13.701	1,945,700
2024-03-14	13.760	13.880	13.270	13.510	13.316	1,765,778
2024-03-13	13.750	13.940	13.560	13.810	13.612	1,814,129
2024-03-12	13.630	13.780	13.400	13.740	13.543	2,197,800
2024-03-11	13.430	13.580	13.080	13.580	13.385	1,932,900
2024-03-08	13.320	13.380	12.990	13.320	13.129	1,571,400
2024-03-07	13.190	13.450	12.890	13.060	12.873	2,015,315
2024-03-06	12.800	13.280	12.710	13.140	12.952	2,166,841
2024-03-05	13.100	13.290	12.840	12.930	12.745	2,031,117
2024-03-04	13.400	13.580	12.820	13.160	12.971	2,266,800
2024-03-01	13.080	13.540	13.080	13.350	13.159	2,726,623
2024-02-29	12.200	13.030	12.200	12.950	12.764	3,744,265
2024-02-28	14.190	14.500	12.310	12.420	12.242	5,988,733
2024-02-27	13.490	14.370	13.340	14.260	14.056	3,158,222
2024-02-26	13.370	13.880	13.050	13.500	13.306	2,917,990
2024-02-23	12.600	13.120	12.550	13.120	12.932	2,828,386
2024-02-22	11.740	12.530	11.740	12.530	12.350	3,032,072
2024-02-21	11.320	12.170	11.090	11.780	11.611	2,658,833
2024-02-20	11.180	11.470	10.960	11.360	11.197	2,606,918
2024-02-19	10.610	11.540	10.610	11.210	11.049	4,035,908
2024-02-08	9.160	10.590	8.900	10.480	10.330	4,292,483
2024-02-07	9.970	10.120	8.700	9.080	8.950	4,491,009
2024-02-06	10.010	10.870	9.050	10.110	9.965	4,303,906
2024-02-05	12.370	12.570	10.110	10.380	10.231	4,426,553
2024-02-02	13.480	14.060	12.030	12.640	12.459	2,148,371
2024-02-01	13.810	13.870	13.040	13.510	13.316	1,982,755
2024-01-31	15.010	15.060	13.700	13.850	13.651	1,892,360
2024-01-30	15.760	15.760	14.890	15.020	14.805	1,012,200
2024-01-29	16.460	16.590	15.550	15.550	15.327	1,356,083
2024-01-26	16.590	16.700	16.300	16.390	16.155	1,232,800
2024-01-25	15.600	16.430	15.400	16.430	16.194	1,738,612

← NewerPage 11 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.