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
2024-10-29	17.360	17.600	16.250	16.350	16.242	8,494,205
2024-10-28	17.170	17.620	17.100	17.550	17.434	5,432,171
2024-10-25	16.880	17.450	16.880	17.390	17.275	6,691,256
2024-10-24	17.250	17.320	16.520	16.850	16.739	6,874,503
2024-10-23	17.450	18.240	17.040	17.410	17.295	9,918,534
2024-10-22	18.570	19.000	17.570	17.690	17.573	13,000,480
2024-10-21	17.920	21.500	17.920	19.430	19.302	20,762,141
2024-10-18	17.820	19.200	17.810	18.280	18.159	23,284,801
2024-10-17	14.130	16.900	14.130	16.900	16.788	8,401,654
2024-10-16	13.680	14.210	13.600	14.080	13.987	2,257,000
2024-10-15	14.180	14.470	13.820	13.900	13.808	2,678,400
2024-10-14	13.720	14.200	13.510	14.180	14.086	2,747,600
2024-10-11	14.200	14.530	13.400	13.670	13.580	3,362,700
2024-10-10	14.200	15.100	14.100	14.350	14.255	4,124,380
2024-10-09	15.810	15.990	13.820	13.870	13.778	6,176,163
2024-10-08	17.000	17.090	14.780	16.320	16.212	8,919,253
2024-09-30	13.200	14.710	12.720	14.520	14.424	7,417,794
2024-09-27	12.270	12.880	12.190	12.730	12.646	3,576,229
2024-09-26	11.890	12.150	11.720	12.130	12.050	1,831,246
2024-09-25	11.740	12.060	11.740	11.900	11.821	2,746,000
2024-09-24	11.630	11.780	11.350	11.740	11.662	2,542,100
2024-09-23	11.420	11.650	11.320	11.580	11.504	1,820,500
2024-09-20	11.210	11.660	11.100	11.480	11.404	3,136,809
2024-09-19	10.920	11.240	10.750	11.190	11.116	1,430,800
2024-09-18	10.910	11.100	10.570	10.860	10.788	1,448,900
2024-09-13	11.450	11.490	10.920	10.960	10.888	1,417,009
2024-09-12	11.380	11.500	11.300	11.390	11.315	1,093,309
2024-09-11	11.230	11.590	11.230	11.360	11.285	1,643,200
2024-09-10	11.120	11.370	11.010	11.310	11.235	1,293,291
2024-09-09	11.020	11.220	10.840	11.090	11.017	1,013,009
2024-09-06	11.370	11.380	11.020	11.050	10.977	1,316,491
2024-09-05	11.170	11.380	11.160	11.360	11.285	1,331,382
2024-09-04	11.160	11.290	11.080	11.170	11.096	1,201,599
2024-09-03	11.110	11.390	11.050	11.250	11.176	1,843,900
2024-09-02	11.530	11.610	11.110	11.130	11.057	1,865,400
2024-08-30	11.230	11.670	11.160	11.490	11.414	3,120,600
2024-08-29	11.530	11.570	11.020	11.210	11.136	3,929,379
2024-08-28	11.810	12.180	11.650	12.010	11.931	1,924,800
2024-08-27	12.010	12.030	11.610	11.810	11.732	1,124,599
2024-08-26	11.760	12.030	11.610	11.950	11.871	1,385,100
2024-08-23	11.850	11.870	11.490	11.640	11.563	1,489,700
2024-08-22	11.960	12.150	11.730	11.730	11.653	1,376,800
2024-08-21	12.000	12.080	11.870	11.930	11.851	1,277,800
2024-08-20	12.360	12.450	11.900	11.940	11.861	2,222,986
2024-08-19	12.650	12.740	12.300	12.360	12.278	2,018,481
2024-08-16	12.680	12.790	12.510	12.580	12.497	1,956,492
2024-08-15	12.480	12.740	12.250	12.600	12.517	2,060,692
2024-08-14	12.500	12.740	12.480	12.520	12.437	1,699,200
2024-08-13	12.420	12.600	12.300	12.600	12.517	1,528,666
2024-08-12	12.510	12.660	12.330	12.450	12.368	1,792,707
2024-08-09	12.980	12.980	12.530	12.560	12.477	1,866,800
2024-08-08	13.150	13.150	12.620	12.750	12.666	2,683,217
2024-08-07	12.910	13.200	12.910	13.130	13.043	1,964,436
2024-08-06	13.030	13.190	12.750	13.020	12.934	2,890,335
2024-08-05	13.600	13.850	12.730	12.840	12.755	4,937,729
2024-08-02	14.230	14.570	13.700	13.860	13.768	5,486,807
2024-08-01	14.400	14.460	14.170	14.390	14.295	4,796,961
2024-07-31	14.120	14.500	13.890	14.470	14.374	6,617,226
2024-07-30	13.840	14.360	13.680	14.300	14.206	6,244,953
2024-07-29	14.500	14.590	13.780	14.060	13.967	6,446,576

← NewerPage 9 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.