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
2023-05-05	23.850	24.110	23.410	24.080	23.635	1,220,329
2023-05-04	23.700	24.500	23.550	23.770	23.331	1,289,048
2023-04-28	21.650	24.040	21.620	23.890	23.449	2,389,233
2023-04-27	21.690	21.880	21.570	21.600	21.201	371,115
2023-04-26	21.640	21.980	21.510	21.820	21.417	470,509
2023-04-25	22.390	22.550	21.230	21.640	21.241	830,780
2023-04-24	22.700	22.840	22.280	22.500	22.085	602,129
2023-04-21	23.690	23.860	22.530	22.600	22.183	1,367,302
2023-04-20	24.100	24.270	23.580	23.620	23.184	1,287,225
2023-04-19	24.200	24.670	24.030	24.250	23.802	1,384,426
2023-04-18	24.240	24.940	23.880	24.550	24.097	1,820,998
2023-04-17	24.650	24.730	23.910	24.180	23.734	1,592,313
2023-04-14	24.390	25.070	23.900	24.850	24.391	2,912,086
2023-04-13	24.390	25.000	24.020	24.210	23.763	1,786,458
2023-04-12	23.530	24.400	23.260	24.350	23.900	1,783,873
2023-04-11	23.800	23.980	23.150	23.540	23.105	1,384,720
2023-04-10	23.200	24.980	22.910	23.920	23.478	3,157,476
2023-04-07	23.100	23.480	22.860	23.100	22.674	804,239
2023-04-06	23.240	23.450	23.020	23.180	22.752	578,291
2023-04-04	23.810	23.900	23.050	23.350	22.919	932,891
2023-04-03	23.100	24.230	23.060	23.870	23.429	1,317,618
2023-03-31	23.300	23.460	22.940	23.180	22.752	1,037,434
2023-03-30	24.000	24.000	23.240	23.340	22.909	941,143
2023-03-29	24.300	24.380	23.660	23.930	23.488	862,105
2023-03-28	25.080	25.120	23.970	24.100	23.655	1,948,565
2023-03-27	24.500	25.260	24.300	25.250	24.784	2,618,067
2023-03-24	24.500	24.500	24.100	24.370	23.920	919,292
2023-03-23	24.290	24.590	24.060	24.500	24.048	1,415,093
2023-03-22	23.680	24.500	23.460	24.460	24.008	2,155,081
2023-03-21	23.250	23.600	22.850	23.590	23.155	897,837
2023-03-20	23.650	23.820	22.960	23.040	22.615	972,443
2023-03-17	22.880	24.090	22.880	23.640	23.204	2,191,490
2023-03-16	23.310	23.470	22.700	22.880	22.458	1,280,910
2023-03-15	23.900	23.900	23.380	23.510	23.076	829,779
2023-03-14	23.970	24.150	23.460	23.780	23.341	1,011,931
2023-03-13	24.240	24.470	23.510	24.090	23.645	1,973,316
2023-03-10	24.160	25.170	24.010	24.400	23.950	2,766,723
2023-03-09	24.140	24.280	23.830	24.190	23.743	1,229,063
2023-03-08	23.450	24.200	23.350	24.130	23.685	1,722,146
2023-03-07	23.630	23.880	23.400	23.440	23.007	1,218,591
2023-03-06	23.460	23.780	23.260	23.630	23.194	1,454,640
2023-03-03	24.480	24.660	23.550	23.550	23.115	2,669,648
2023-03-02	23.700	24.060	23.610	24.060	23.616	2,140,574
2023-03-01	23.750	23.860	23.530	23.670	23.233	1,811,987
2023-02-28	23.320	24.180	23.320	23.940	23.498	3,247,969
2023-02-27	22.590	23.780	22.440	23.260	22.831	3,008,010
2023-02-24	22.620	22.770	22.410	22.650	22.232	680,580
2023-02-23	22.890	22.890	22.450	22.580	22.163	695,979
2023-02-22	22.630	22.850	22.320	22.750	22.330	994,862
2023-02-21	22.160	22.660	22.100	22.610	22.193	1,326,626
2023-02-20	22.040	22.260	21.780	22.130	21.721	734,223
2023-02-17	22.230	22.470	22.000	22.030	21.623	1,090,948
2023-02-16	22.880	22.950	22.000	22.180	21.771	1,573,248
2023-02-15	22.700	22.960	22.670	22.880	22.458	964,504
2023-02-14	22.970	23.010	22.660	22.700	22.281	904,647
2023-02-13	23.090	23.090	22.660	22.910	22.487	1,449,978
2023-02-10	22.790	23.150	22.790	23.010	22.585	1,402,074
2023-02-09	22.130	23.070	22.040	23.040	22.615	2,397,505
2023-02-08	22.670	23.190	22.410	22.560	22.144	1,199,394
2023-02-07	22.850	23.040	22.520	22.720	22.301	1,597,611

← NewerPage 15 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.