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
2023-11-01	19.730	19.970	19.620	19.890	19.605	1,105,800
2023-10-31	19.680	19.850	19.530	19.770	19.487	1,556,132
2023-10-30	19.220	19.750	19.050	19.700	19.418	1,955,551
2023-10-27	19.310	19.380	19.050	19.220	18.944	1,489,943
2023-10-26	19.460	19.680	19.000	19.210	18.935	1,932,800
2023-10-25	18.980	19.980	18.960	19.660	19.378	3,660,703
2023-10-24	17.940	18.880	17.840	18.760	18.491	1,669,045
2023-10-23	18.310	18.450	17.660	17.820	17.565	1,201,000
2023-10-20	18.670	18.870	18.250	18.320	18.057	1,029,900
2023-10-19	18.750	19.250	18.640	18.730	18.461	1,307,301
2023-10-18	19.450	19.450	18.670	18.710	18.442	1,379,263
2023-10-17	19.320	19.450	19.140	19.450	19.171	732,700
2023-10-16	19.510	19.550	19.220	19.360	19.082	1,338,100
2023-10-13	19.550	19.670	19.210	19.510	19.230	2,146,094
2023-10-12	20.850	20.980	19.730	19.800	19.516	3,248,013
2023-10-11	20.720	21.110	20.360	20.800	20.502	2,336,600
2023-10-10	20.600	20.850	20.500	20.790	20.492	1,243,860
2023-10-09	20.660	20.700	20.360	20.510	20.216	1,388,363
2023-09-28	20.670	20.800	20.570	20.670	20.374	843,284
2023-09-27	20.420	20.660	20.090	20.620	20.324	1,220,800
2023-09-26	20.350	20.700	20.170	20.590	20.295	1,397,180
2023-09-25	20.260	20.590	20.070	20.360	20.068	1,120,058
2023-09-22	19.670	20.330	19.530	20.260	19.970	1,288,442
2023-09-21	19.700	19.950	19.430	19.770	19.487	979,900
2023-09-20	19.920	20.270	19.650	19.700	19.418	1,157,866
2023-09-19	20.420	20.450	19.970	20.120	19.832	1,076,607
2023-09-18	19.820	20.970	19.670	20.510	20.216	1,784,489
2023-09-15	20.030	20.290	19.810	20.080	19.792	816,500
2023-09-14	20.380	20.450	19.800	19.970	19.684	1,180,823
2023-09-13	20.920	20.920	20.170	20.360	20.068	966,100
2023-09-12	20.680	20.880	20.600	20.800	20.502	694,452
2023-09-11	20.690	20.880	20.390	20.730	20.433	801,763
2023-09-08	20.230	20.580	20.230	20.550	20.255	681,350
2023-09-07	20.790	20.830	20.320	20.380	20.088	1,074,252
2023-09-06	20.490	20.760	20.380	20.700	20.403	1,002,484
2023-09-05	20.850	20.850	20.460	20.470	20.177	795,400
2023-09-04	20.590	20.770	20.430	20.710	20.413	1,183,922
2023-09-01	20.760	21.100	20.410	20.490	20.196	1,265,660
2023-08-31	20.960	21.040	20.750	20.960	20.660	1,355,980
2023-08-30	20.490	21.150	20.400	20.990	20.689	2,179,762
2023-08-29	19.420	20.460	19.330	20.340	20.048	2,386,300
2023-08-28	20.800	20.800	19.420	19.420	19.142	1,434,991
2023-08-25	20.580	20.830	19.460	19.720	19.437	1,488,637
2023-08-24	21.210	21.550	20.100	20.650	20.354	2,081,837
2023-08-23	21.880	21.950	21.620	21.660	21.349	1,000,400
2023-08-22	21.650	21.950	21.320	21.910	21.596	1,573,580
2023-08-21	21.550	22.000	21.550	21.640	21.330	1,077,479
2023-08-18	21.470	21.910	21.380	21.500	21.192	1,513,288
2023-08-17	21.050	21.520	20.830	21.490	21.182	1,326,602
2023-08-16	21.150	21.350	21.050	21.060	20.758	822,704
2023-08-15	21.460	21.470	21.120	21.300	20.995	807,962
2023-08-14	21.100	21.470	20.950	21.460	21.152	1,086,583
2023-08-11	21.420	21.480	21.030	21.060	20.758	1,177,088
2023-08-10	21.080	21.490	20.880	21.420	21.113	1,199,668
2023-08-09	21.350	21.420	21.000	21.070	20.768	1,631,300
2023-08-08	21.000	21.940	20.990	21.500	21.192	3,620,402
2023-08-07	23.000	23.000	22.330	22.340	22.020	2,118,227
2023-08-04	23.370	23.890	23.090	23.100	22.769	2,261,098
2023-08-03	23.100	23.950	23.000	23.360	23.025	1,919,048
2023-08-02	22.820	24.420	22.720	23.580	23.242	2,969,252

← NewerPage 13 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.