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
2023-02-06	22.300	23.150	22.110	23.050	22.624	2,205,186
2023-02-03	22.310	22.450	22.060	22.230	21.820	1,012,346
2023-02-02	22.160	22.480	22.030	22.180	21.771	897,959
2023-02-01	21.880	22.460	21.720	22.380	21.967	1,336,509
2023-01-31	21.640	21.930	21.450	21.840	21.437	679,207
2023-01-30	21.600	21.700	21.510	21.640	21.241	733,560
2023-01-20	21.370	21.610	21.240	21.380	20.985	596,938
2023-01-19	21.180	21.390	20.900	21.280	20.887	567,557
2023-01-18	20.820	21.250	20.800	21.180	20.789	471,167
2023-01-17	21.000	21.130	20.810	20.860	20.475	407,200
2023-01-16	20.620	21.200	20.530	21.070	20.681	523,521
2023-01-13	20.740	20.860	20.530	20.670	20.288	272,900
2023-01-12	20.700	20.830	20.510	20.650	20.269	385,800
2023-01-11	21.210	21.250	20.430	20.650	20.269	656,500
2023-01-10	21.350	21.350	21.160	21.210	20.818	255,011
2023-01-09	21.110	21.300	21.080	21.280	20.887	446,084
2023-01-06	21.280	21.290	21.010	21.100	20.710	409,722
2023-01-05	21.100	21.280	20.920	21.200	20.809	448,389
2023-01-04	21.080	21.290	20.980	21.140	20.750	457,117
2023-01-03	20.360	21.090	20.360	21.080	20.691	576,478
2022-12-30	20.540	20.790	20.420	20.490	20.112	354,433
2022-12-29	20.640	20.800	20.350	20.460	20.082	343,603
2022-12-28	21.260	21.450	20.600	20.640	20.259	709,847
2022-12-27	21.470	21.650	21.100	21.310	20.917	366,226
2022-12-26	21.140	21.440	21.130	21.400	21.005	429,289
2022-12-23	21.000	21.240	20.460	21.140	20.750	587,715
2022-12-22	21.760	21.960	21.150	21.160	20.769	530,444
2022-12-21	22.030	22.190	21.700	21.740	21.339	442,014
2022-12-20	22.310	22.350	22.000	22.120	21.712	414,900
2022-12-19	22.750	23.080	22.200	22.200	21.790	448,522
2022-12-16	23.130	23.300	22.720	22.740	22.320	579,929
2022-12-15	23.250	23.340	23.030	23.340	22.909	472,698
2022-12-14	23.100	23.180	22.910	23.140	22.713	453,222
2022-12-13	23.490	23.530	22.930	22.940	22.517	802,993
2022-12-12	23.500	23.670	23.320	23.350	22.919	603,778
2022-12-09	23.320	23.590	23.180	23.510	23.076	775,803
2022-12-08	23.520	23.740	23.300	23.310	22.880	737,331
2022-12-07	24.300	24.300	23.450	23.500	23.066	1,720,022
2022-12-06	24.260	24.400	24.160	24.240	23.793	912,853
2022-12-05	24.200	24.490	24.200	24.270	23.822	1,042,511
2022-12-02	24.660	24.760	24.340	24.340	23.891	1,568,166
2022-12-01	24.600	24.890	24.410	24.680	24.224	2,360,146
2022-11-30	24.560	25.500	24.310	24.940	24.480	3,688,473
2022-11-29	24.500	24.550	24.010	24.430	23.979	2,224,511
2022-11-28	23.230	25.280	23.000	24.490	24.038	3,883,443
2022-11-25	22.980	23.480	22.770	23.400	22.968	1,154,809
2022-11-24	22.850	23.280	22.850	22.970	22.546	468,935
2022-11-23	23.270	23.390	22.620	22.850	22.428	787,046
2022-11-22	23.940	23.940	23.270	23.340	22.909	860,799
2022-11-21	24.000	24.000	23.600	23.850	23.410	830,942
2022-11-18	24.590	24.880	24.010	24.050	23.606	1,160,302
2022-11-17	24.530	24.530	24.100	24.500	24.048	845,897
2022-11-16	24.970	24.970	24.500	24.520	24.067	1,052,351
2022-11-15	24.510	24.930	24.510	24.830	24.372	1,249,338
2022-11-14	24.700	24.700	24.000	24.550	24.097	1,414,616
2022-11-11	25.150	25.580	24.570	24.590	24.136	2,058,329
2022-11-10	24.490	25.640	24.490	25.030	24.568	2,576,083
2022-11-09	24.680	25.640	24.460	24.680	24.224	2,452,883
2022-11-08	24.290	24.650	23.970	24.650	24.195	1,842,915
2022-11-07	24.180	24.550	24.140	24.180	23.734	1,280,692

← NewerPage 16 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.