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
2025-10-24	20.400	20.690	20.180	20.540	20.495	2,691,580
2025-10-23	20.210	20.470	20.010	20.400	20.356	2,370,120
2025-10-22	19.650	20.600	19.500	20.270	20.226	4,178,200
2025-10-21	19.560	19.730	19.430	19.650	19.607	1,310,000
2025-10-20	19.240	19.820	19.010	19.550	19.507	2,225,200
2025-10-17	19.310	19.520	19.010	19.010	18.969	1,660,844
2025-10-16	19.810	19.930	19.200	19.280	19.238	1,935,637
2025-10-15	19.770	20.060	19.560	19.840	19.797	1,452,500
2025-10-14	20.070	20.220	19.680	19.770	19.727	1,825,800
2025-10-13	19.500	20.100	19.110	19.970	19.927	2,213,800
2025-10-10	20.060	20.270	19.750	20.220	20.176	3,053,400
2025-10-09	19.780	20.350	19.780	20.110	20.066	2,589,018
2025-09-30	19.970	20.090	19.630	19.780	19.737	1,645,000
2025-09-29	19.500	20.070	19.330	19.910	19.867	2,303,600
2025-09-26	19.470	19.810	19.260	19.500	19.458	2,594,718
2025-09-25	20.180	20.180	19.440	19.460	19.418	3,571,200
2025-09-24	19.990	20.460	19.660	20.010	19.966	3,492,918
2025-09-23	20.680	20.700	19.580	20.080	20.036	5,604,017
2025-09-22	19.880	22.480	19.880	20.810	20.765	6,908,496
2025-09-19	20.850	21.790	19.800	19.980	19.936	9,096,318
2025-09-18	19.730	21.200	19.300	20.470	20.425	9,572,139
2025-09-17	19.520	20.010	19.370	19.730	19.687	3,855,400
2025-09-16	19.130	20.040	18.980	19.570	19.527	4,852,805
2025-09-15	19.080	19.280	18.880	19.090	19.048	2,428,388
2025-09-12	19.240	19.280	18.960	18.980	18.939	1,725,920
2025-09-11	19.040	19.200	18.810	19.180	19.138	1,995,900
2025-09-10	19.060	19.190	18.960	19.140	19.098	1,452,514
2025-09-09	19.170	19.300	18.950	19.060	19.018	1,977,233
2025-09-08	19.020	19.180	18.880	19.170	19.128	2,114,420
2025-09-05	18.780	19.030	18.630	18.960	18.919	2,257,162
2025-09-04	18.740	19.150	18.410	18.800	18.759	2,875,900
2025-09-03	19.010	19.150	18.350	18.410	18.370	2,359,200
2025-09-02	19.370	19.370	18.480	19.010	18.969	3,687,869
2025-09-01	18.870	19.490	18.730	19.190	19.148	3,792,700
2025-08-29	19.300	19.360	18.810	18.870	18.829	3,739,412
2025-08-28	19.860	20.040	18.300	19.330	19.288	7,712,975
2025-08-27	20.440	20.820	19.720	19.950	19.907	6,022,131
2025-08-26	20.830	20.830	20.120	20.200	20.156	6,551,834
2025-08-25	21.410	21.580	21.000	21.120	21.074	4,497,699
2025-08-22	21.320	21.500	21.060	21.400	21.353	5,688,344
2025-08-21	21.300	22.200	21.300	21.570	21.523	8,759,746
2025-08-20	21.160	21.230	20.750	21.070	21.024	4,447,203
2025-08-19	20.880	21.380	20.780	21.260	21.214	5,967,114
2025-08-18	20.790	21.100	20.640	20.930	20.884	5,589,714
2025-08-15	20.490	20.890	20.250	20.670	20.625	4,566,895
2025-08-14	20.570	20.940	20.500	20.530	20.485	5,576,600
2025-08-13	20.790	20.870	20.440	20.610	20.565	3,377,300
2025-08-12	20.850	21.140	20.540	20.670	20.625	3,845,605
2025-08-11	20.370	21.000	20.210	20.850	20.805	6,095,000
2025-08-08	20.400	20.400	20.000	20.140	20.096	2,574,338
2025-08-07	20.420	20.560	20.140	20.330	20.286	3,386,838
2025-08-06	20.400	20.420	20.280	20.390	20.346	3,457,925
2025-08-05	20.180	20.360	20.170	20.330	20.286	2,836,226
2025-08-04	20.080	20.210	19.830	20.190	20.146	3,352,938
2025-08-01	19.910	20.080	19.670	20.080	20.036	2,814,200
2025-07-31	19.960	20.180	19.700	19.820	19.777	2,724,236
2025-07-30	20.340	20.340	19.730	19.960	19.917	4,272,900
2025-07-29	20.490	20.530	20.060	20.410	20.366	3,459,100
2025-07-28	20.260	20.530	20.150	20.470	20.425	3,999,600
2025-07-25	20.170	20.270	19.970	20.150	20.106	3,289,300

← NewerPage 5 of 17 · 1,018 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.