Hebei Gongda Keya Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.470 | 14.680 | 14.320 | 14.520 | 14.424 | 1,715,700 |
| 2025-01-21 | 14.750 | 14.850 | 14.380 | 14.590 | 14.494 | 1,573,600 |
| 2025-01-20 | 14.630 | 14.840 | 14.370 | 14.750 | 14.653 | 1,826,400 |
| 2025-01-17 | 14.470 | 14.540 | 14.300 | 14.410 | 14.315 | 1,413,200 |
| 2025-01-16 | 14.450 | 14.780 | 14.360 | 14.500 | 14.404 | 2,111,200 |
| 2025-01-15 | 14.620 | 14.680 | 14.380 | 14.430 | 14.335 | 1,431,000 |
| 2025-01-14 | 13.860 | 14.540 | 13.860 | 14.540 | 14.444 | 2,442,300 |
| 2025-01-13 | 13.360 | 13.870 | 13.060 | 13.810 | 13.719 | 1,528,160 |
| 2025-01-10 | 14.100 | 14.300 | 13.610 | 13.610 | 13.520 | 1,582,300 |
| 2025-01-09 | 14.070 | 14.340 | 14.030 | 14.150 | 14.057 | 1,273,340 |
| 2025-01-08 | 14.280 | 14.360 | 13.760 | 14.140 | 14.047 | 2,021,200 |
| 2025-01-07 | 13.630 | 14.300 | 13.570 | 14.300 | 14.206 | 2,160,860 |
| 2025-01-06 | 13.630 | 13.900 | 12.990 | 13.630 | 13.540 | 2,187,260 |
| 2025-01-03 | 14.680 | 14.800 | 13.590 | 13.640 | 13.550 | 3,039,158 |
| 2025-01-02 | 15.000 | 15.300 | 14.460 | 14.630 | 14.533 | 2,466,852 |
| 2024-12-31 | 15.600 | 15.680 | 14.960 | 15.040 | 14.941 | 2,209,386 |
| 2024-12-30 | 15.360 | 15.630 | 14.930 | 15.560 | 15.457 | 2,087,100 |
| 2024-12-27 | 15.800 | 15.900 | 15.490 | 15.560 | 15.457 | 2,111,000 |
| 2024-12-26 | 15.360 | 15.750 | 15.200 | 15.600 | 15.497 | 2,558,600 |
| 2024-12-25 | 15.630 | 15.690 | 14.810 | 15.170 | 15.070 | 3,515,360 |
| 2024-12-24 | 16.370 | 16.430 | 15.310 | 15.710 | 15.606 | 4,275,417 |
| 2024-12-23 | 17.420 | 17.510 | 16.030 | 16.190 | 16.083 | 5,226,202 |
| 2024-12-20 | 17.320 | 17.990 | 17.130 | 17.640 | 17.523 | 4,787,100 |
| 2024-12-19 | 16.980 | 17.400 | 16.820 | 17.240 | 17.126 | 3,497,900 |
| 2024-12-18 | 16.850 | 17.790 | 16.500 | 17.300 | 17.186 | 5,106,314 |
| 2024-12-17 | 18.040 | 18.300 | 16.210 | 16.850 | 16.739 | 6,019,360 |
| 2024-12-16 | 17.720 | 18.470 | 17.520 | 18.270 | 18.149 | 8,764,010 |
| 2024-12-13 | 18.200 | 18.200 | 17.680 | 17.710 | 17.593 | 8,013,850 |
| 2024-12-12 | 18.900 | 18.910 | 17.880 | 18.370 | 18.249 | 11,742,620 |
| 2024-12-11 | 19.280 | 19.810 | 18.260 | 18.550 | 18.427 | 19,315,680 |
| 2024-12-10 | 16.950 | 19.940 | 16.630 | 19.940 | 19.808 | 14,660,510 |
| 2024-12-09 | 16.590 | 16.680 | 16.330 | 16.620 | 16.510 | 2,246,268 |
| 2024-12-06 | 16.580 | 16.660 | 16.250 | 16.530 | 16.421 | 2,758,101 |
| 2024-12-05 | 16.140 | 16.520 | 16.030 | 16.500 | 16.391 | 2,190,743 |
| 2024-12-04 | 16.480 | 16.630 | 16.070 | 16.200 | 16.093 | 2,684,900 |
| 2024-12-03 | 16.310 | 16.690 | 16.240 | 16.610 | 16.500 | 2,914,239 |
| 2024-12-02 | 16.190 | 16.430 | 16.120 | 16.430 | 16.321 | 2,747,702 |
| 2024-11-29 | 15.900 | 16.210 | 15.580 | 16.190 | 16.083 | 2,812,774 |
| 2024-11-28 | 15.990 | 16.200 | 15.700 | 15.910 | 15.805 | 2,476,956 |
| 2024-11-27 | 15.660 | 15.830 | 15.020 | 15.830 | 15.725 | 2,014,675 |
| 2024-11-26 | 15.830 | 16.080 | 15.510 | 15.580 | 15.477 | 2,318,600 |
| 2024-11-25 | 16.130 | 16.260 | 15.490 | 15.860 | 15.755 | 3,375,554 |
| 2024-11-22 | 16.100 | 16.990 | 15.860 | 15.890 | 15.785 | 6,424,000 |
| 2024-11-21 | 16.100 | 16.240 | 15.870 | 16.100 | 15.994 | 2,086,800 |
| 2024-11-20 | 15.750 | 16.060 | 15.520 | 16.060 | 15.954 | 2,232,008 |
| 2024-11-19 | 15.210 | 15.690 | 15.110 | 15.690 | 15.586 | 2,168,300 |
| 2024-11-18 | 15.890 | 16.020 | 15.030 | 15.110 | 15.010 | 2,900,979 |
| 2024-11-15 | 15.990 | 16.380 | 15.750 | 15.790 | 15.686 | 2,213,280 |
| 2024-11-14 | 16.550 | 16.630 | 16.040 | 16.090 | 15.984 | 2,305,600 |
| 2024-11-13 | 16.460 | 16.690 | 16.040 | 16.550 | 16.441 | 2,808,400 |
| 2024-11-12 | 16.970 | 16.970 | 16.320 | 16.600 | 16.490 | 3,762,350 |
| 2024-11-11 | 16.110 | 16.870 | 16.110 | 16.830 | 16.719 | 4,562,450 |
| 2024-11-08 | 16.420 | 16.690 | 16.270 | 16.320 | 16.212 | 3,885,382 |
| 2024-11-07 | 15.780 | 16.380 | 15.760 | 16.380 | 16.272 | 4,211,800 |
| 2024-11-06 | 15.860 | 16.240 | 15.690 | 15.950 | 15.845 | 3,633,000 |
| 2024-11-05 | 15.420 | 15.930 | 15.310 | 15.830 | 15.725 | 3,789,599 |
| 2024-11-04 | 15.060 | 15.450 | 14.960 | 15.420 | 15.318 | 2,789,600 |
| 2024-11-01 | 16.420 | 16.460 | 15.060 | 15.070 | 14.970 | 6,400,152 |
| 2024-10-31 | 16.010 | 16.600 | 16.010 | 16.390 | 16.282 | 5,284,810 |
| 2024-10-30 | 16.600 | 16.600 | 15.760 | 16.140 | 16.033 | 4,879,650 |
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.