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
2024-01-25	15.600	16.430	15.400	16.430	16.194	1,738,612
2024-01-24	15.420	15.570	14.690	15.340	15.120	2,106,618
2024-01-23	15.800	15.800	15.210	15.420	15.199	1,704,565
2024-01-22	16.730	17.190	15.510	15.710	15.485	1,244,800
2024-01-19	17.150	17.240	16.800	16.820	16.579	839,250
2024-01-18	17.580	17.760	16.730	17.050	16.806	1,448,691
2024-01-17	18.250	18.280	17.550	17.600	17.348	687,700
2024-01-16	18.240	18.420	17.920	18.160	17.900	818,800
2024-01-15	18.470	18.500	18.170	18.320	18.057	663,052
2024-01-12	18.790	18.870	18.430	18.500	18.235	654,300
2024-01-11	18.160	18.750	18.160	18.690	18.422	848,215
2024-01-10	18.390	18.600	18.070	18.210	17.949	796,650
2024-01-09	18.240	18.760	18.240	18.480	18.215	829,400
2024-01-08	18.650	18.730	18.200	18.290	18.028	751,000
2024-01-05	18.830	19.080	18.530	18.630	18.363	783,126
2024-01-04	18.790	18.960	18.670	18.820	18.550	585,080
2024-01-03	18.680	18.980	18.650	18.820	18.550	1,000,162
2024-01-02	18.770	18.970	18.770	18.810	18.540	1,168,771
2023-12-29	18.360	18.880	18.290	18.790	18.521	1,508,383
2023-12-28	17.800	18.550	17.540	18.360	18.097	1,346,500
2023-12-27	17.880	18.170	17.780	17.790	17.535	977,880
2023-12-26	18.030	18.070	17.770	17.860	17.604	1,096,630
2023-12-25	18.400	18.400	17.910	18.010	17.752	1,172,100
2023-12-22	18.550	18.690	18.110	18.200	17.939	1,236,896
2023-12-21	18.690	18.770	18.120	18.610	18.343	1,335,147
2023-12-20	18.650	19.090	18.650	18.690	18.422	1,064,900
2023-12-19	18.440	18.740	18.280	18.650	18.383	862,616
2023-12-18	18.990	19.060	18.350	18.480	18.215	1,619,780
2023-12-15	18.950	19.230	18.880	19.050	18.777	1,235,385
2023-12-14	19.090	19.130	18.860	18.980	18.708	900,100
2023-12-13	19.040	19.150	18.800	18.950	18.678	1,089,382
2023-12-12	19.250	19.260	18.820	19.020	18.747	1,136,096
2023-12-11	19.090	19.380	18.860	19.190	18.915	1,632,380
2023-12-08	19.780	19.950	19.100	19.120	18.846	1,421,500
2023-12-07	19.710	19.910	19.610	19.780	19.496	956,527
2023-12-06	19.620	19.850	19.420	19.700	19.418	1,012,682
2023-12-05	20.000	20.090	19.510	19.540	19.260	933,744
2023-12-04	20.030	20.190	19.920	19.970	19.684	927,440
2023-12-01	19.830	20.130	19.670	19.910	19.625	990,141
2023-11-30	20.060	20.070	19.610	19.830	19.546	1,113,746
2023-11-29	20.230	20.360	19.910	19.960	19.674	1,325,800
2023-11-28	19.980	20.400	19.840	20.210	19.920	943,991
2023-11-27	19.870	20.180	19.700	19.960	19.674	1,102,566
2023-11-24	20.300	20.470	19.740	19.970	19.684	1,269,300
2023-11-23	20.010	20.490	19.800	20.330	20.039	1,590,000
2023-11-22	20.110	20.490	20.050	20.060	19.772	1,031,791
2023-11-21	20.470	20.500	20.160	20.200	19.910	1,237,175
2023-11-20	20.300	20.540	20.140	20.480	20.186	1,280,300
2023-11-17	20.110	20.310	20.110	20.240	19.950	789,776
2023-11-16	20.330	20.460	20.130	20.180	19.891	781,300
2023-11-15	20.420	20.500	20.230	20.340	20.048	1,099,400
2023-11-14	20.480	20.480	20.170	20.360	20.068	970,953
2023-11-13	20.390	20.540	20.000	20.350	20.058	1,846,756
2023-11-10	20.230	20.320	19.840	19.860	19.575	879,173
2023-11-09	20.270	20.410	20.010	20.110	19.822	1,220,594
2023-11-08	20.180	20.380	20.070	20.290	19.999	1,386,191
2023-11-07	20.080	20.250	19.910	20.210	19.920	1,469,500
2023-11-06	20.000	20.130	19.700	20.080	19.792	1,325,000
2023-11-03	19.540	19.990	19.400	19.880	19.595	996,615
2023-11-02	19.990	19.990	19.410	19.500	19.220	851,900

← NewerPage 12 of 17 · 1,019 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.