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
2022-11-04	24.320	24.340	23.800	24.190	23.743	1,274,649
2022-11-03	23.720	24.060	23.400	24.000	23.557	1,401,802
2022-11-02	23.500	23.890	23.500	23.690	23.253	1,274,353
2022-11-01	22.950	23.530	22.590	23.480	23.047	1,544,250
2022-10-31	21.800	22.980	21.800	22.610	22.193	1,594,755
2022-10-28	23.300	23.300	21.760	21.810	21.407	1,414,997
2022-10-27	23.600	23.880	23.040	23.090	22.664	1,271,060
2022-10-26	23.000	23.880	23.000	23.600	23.164	1,190,856
2022-10-25	24.140	24.140	23.100	23.220	22.791	992,128
2022-10-24	24.350	24.690	23.790	23.910	23.469	1,230,333
2022-10-21	24.310	24.600	23.750	24.280	23.832	1,079,518
2022-10-20	24.170	24.390	24.020	24.200	23.753	1,054,586
2022-10-19	24.490	24.590	23.960	23.980	23.537	1,279,713
2022-10-18	24.270	24.840	24.220	24.680	24.224	1,920,032
2022-10-17	23.660	24.670	23.500	24.670	24.215	2,258,315
2022-10-14	23.240	23.850	23.180	23.590	23.155	1,393,758
2022-10-13	22.560	23.680	22.470	23.180	22.752	1,737,681
2022-10-12	22.380	22.750	21.930	22.690	22.271	903,161
2022-10-11	21.920	22.320	21.620	22.190	21.780	846,757
2022-10-10	22.730	22.790	21.690	21.840	21.437	1,142,695
2022-09-30	23.400	23.480	22.600	22.630	22.212	1,037,632
2022-09-29	23.540	23.660	23.330	23.330	22.899	940,397
2022-09-28	24.230	24.230	23.340	23.350	22.919	1,022,804
2022-09-27	23.570	24.190	23.510	24.150	23.704	1,158,519
2022-09-26	24.600	24.600	23.530	23.580	23.145	1,275,094
2022-09-23	25.300	25.480	24.500	24.610	24.156	1,182,558
2022-09-22	25.060	25.790	25.020	25.380	24.911	1,400,473
2022-09-21	24.500	25.400	24.390	25.250	24.784	1,743,659
2022-09-20	24.440	25.020	24.340	24.790	24.332	1,578,858
2022-09-19	25.190	25.190	24.060	24.260	23.812	1,469,642
2022-09-16	25.890	26.060	25.120	25.200	24.735	1,268,339
2022-09-15	26.890	26.890	25.820	25.890	25.412	1,560,450
2022-09-14	26.300	26.800	26.110	26.700	26.207	1,334,917
2022-09-13	26.960	26.980	26.620	26.820	26.325	1,214,144
2022-09-09	26.680	26.760	26.300	26.630	26.138	1,403,664
2022-09-08	27.480	27.550	26.560	26.600	26.109	1,866,011
2022-09-07	27.490	27.750	27.380	27.490	26.983	1,278,921
2022-09-06	27.660	27.730	27.350	27.610	27.100	1,406,438
2022-09-05	27.590	27.800	26.890	27.690	27.179	1,769,598
2022-09-02	27.370	27.700	27.200	27.500	26.992	1,146,326
2022-09-01	27.160	27.860	27.040	27.300	26.796	1,496,668
2022-08-31	28.100	28.500	27.200	27.260	26.757	1,643,057
2022-08-30	28.440	28.860	28.150	28.380	27.856	1,479,743
2022-08-29	27.500	28.970	27.350	28.440	27.915	2,106,675
2022-08-26	28.880	29.070	27.720	27.910	27.395	2,641,396
2022-08-25	30.120	30.530	28.600	28.820	28.288	3,568,668
2022-08-24	30.700	31.270	30.290	30.440	29.878	3,197,296
2022-08-23	30.720	30.980	30.200	30.320	29.760	2,938,710
2022-08-22	31.000	31.210	30.510	30.950	30.379	2,707,596
2022-08-19	31.550	31.550	30.550	30.550	29.986	3,258,737
2022-08-18	31.010	31.600	30.400	31.210	30.634	4,750,115
2022-08-17	31.200	31.920	30.860	31.370	30.791	4,467,884
2022-08-16	31.030	31.450	30.800	31.180	30.604	3,785,688
2022-08-15	32.200	32.280	30.950	31.010	30.438	6,763,005
2022-08-12	33.580	34.420	33.000	33.050	32.440	6,651,363
2022-08-11	33.600	34.290	33.410	33.790	33.166	6,700,799
2022-08-10	33.520	34.470	33.200	33.680	33.058	8,041,302
2022-08-09	34.300	35.960	33.000	34.930	34.285	13,337,930
2022-08-08	44.000	44.080	37.350	37.480	36.788	18,275,830

← NewerPage 17 of 17 · 1,019 trading days

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.