See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 301197.SHE stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0122.78023.40022.77023.12022.7891,236,123
2023-07-3123.10023.17022.73022.94022.6111,782,700
2023-07-2824.29024.59022.72023.31022.9763,372,066
2023-07-2724.44025.08024.22024.60024.2473,524,260
2023-07-2623.50025.50023.37025.17024.8095,963,550
2023-07-2523.10023.59023.10023.59023.252980,050
2023-07-2422.83023.16022.81023.02022.690493,000
2023-07-2123.00023.28022.70023.02022.690748,934
2023-07-2023.98023.98023.18023.20022.867721,200
2023-07-1923.85023.89023.56023.71023.370702,752
2023-07-1823.85023.96023.52023.63023.291874,623
2023-07-1723.68024.35023.62023.90023.5571,211,828
2023-07-1423.52023.94023.23023.90023.4591,230,830
2023-07-1323.16023.57023.00023.47023.037958,137
2023-07-1223.04023.52022.80023.00022.5751,190,863
2023-07-1122.92023.86022.90023.26022.8311,455,100
2023-07-1022.88023.17022.72022.92022.497552,130
2023-07-0723.12023.14022.66022.81022.389754,195
2023-07-0623.42023.57023.05023.12022.693657,351
2023-07-0524.06024.06023.37023.41022.978835,991
2023-07-0423.71024.29023.61023.84023.400631,370
2023-07-0324.10024.50023.68023.81023.370850,080
2023-06-3024.00024.25023.70024.10023.6551,037,622
2023-06-2923.24023.89023.00023.83023.3901,149,860
2023-06-2823.49023.49022.35023.00022.5751,106,951
2023-06-2723.30023.44022.81023.38022.948863,600
2023-06-2624.16024.67023.00023.14022.7131,816,580
2023-06-2125.09025.20024.40024.43023.9791,470,180
2023-06-2025.00025.41024.92025.09024.6271,725,231
2023-06-1924.31025.80024.31025.22024.7543,772,920
2023-06-1623.81024.23023.71024.16023.7141,152,806
2023-06-1523.99024.12023.74023.98023.537971,135
2023-06-1424.10024.68024.04024.13023.6851,119,180
2023-06-1323.92024.28023.68024.20023.7531,054,900
2023-06-1223.99024.07023.55023.81023.370931,500
2023-06-0923.60024.34023.59023.96023.5181,419,100
2023-06-0825.01025.20023.72023.77023.3312,447,364
2023-06-0724.50025.33024.50025.00024.5381,704,380
2023-06-0625.48025.51024.35024.44023.9892,246,020
2023-06-0525.31025.69025.02025.66025.1862,374,840
2023-06-0224.34026.10024.13025.50025.0293,965,301
2023-06-0124.12024.48024.12024.21023.7631,036,652
2023-05-3124.48024.75024.20024.23023.7831,218,865
2023-05-3025.01025.08024.32024.70024.2441,635,033
2023-05-2925.18025.52024.90024.95024.4891,395,806
2023-05-2625.66026.05025.03025.19024.7251,842,458
2023-05-2525.41025.76024.76025.44024.9702,325,986
2023-05-2425.41025.96025.35025.41024.9412,481,268
2023-05-2325.70026.80025.52025.96025.4813,057,756
2023-05-2226.28026.28025.58025.89025.4122,442,449
2023-05-1926.21026.90026.17026.42025.9322,569,743
2023-05-1826.84026.96026.02026.48025.9914,547,232
2023-05-1725.85027.55025.37027.40026.8947,046,636
2023-05-1624.38026.60024.00026.11025.6285,434,316
2023-05-1524.27024.88024.17024.43023.9791,345,491
2023-05-1224.36024.46024.06024.23023.783633,245
2023-05-1123.95024.55023.79024.41023.9591,236,006
2023-05-1023.91024.17023.72023.95023.508534,080
2023-05-0924.15024.79023.78023.91023.469810,215
2023-05-0824.30024.78023.84024.47024.0181,474,607
← NewerPage 14 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-170.0500 CNY
2025-07-110.1000 CNY
2024-07-110.1000 CNY
2023-07-170.1000 CNY

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