Hebei Keli Automobile Equipment Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.960	39.280	38.710	39.080	29.139	1,031,533
2025-10-23	38.660	38.710	38.210	38.710	28.863	728,184
2025-10-22	38.480	38.850	38.310	38.630	28.804	782,792
2025-10-21	38.130	38.550	37.700	38.530	28.729	916,581
2025-10-20	38.100	38.330	37.730	37.990	28.327	759,065
2025-10-17	38.360	38.470	37.510	37.680	28.095	1,773,918
2025-10-16	38.970	38.970	38.080	38.140	28.438	862,990
2025-10-15	38.270	38.900	38.230	38.750	28.893	918,925
2025-10-14	39.330	39.470	38.110	38.350	28.595	1,420,778
2025-10-13	38.020	39.260	37.830	38.980	29.065	1,862,980
2025-10-10	40.400	40.930	40.100	40.150	29.937	1,253,794
2025-10-09	41.180	41.230	40.310	40.420	30.138	1,553,863
2025-09-30	40.810	41.600	40.300	40.910	30.504	1,691,559
2025-09-29	40.670	41.180	40.000	40.810	30.429	1,319,239
2025-09-26	41.000	41.450	40.200	40.540	30.228	1,276,963
2025-09-25	41.880	43.080	40.740	40.900	30.496	2,398,141
2025-09-24	41.070	41.860	40.460	41.690	31.085	1,711,735
2025-09-23	41.500	41.800	40.060	41.090	30.638	1,740,655
2025-09-22	41.720	42.050	41.250	41.630	31.041	1,169,375
2025-09-19	42.000	42.340	41.100	41.560	30.988	1,918,131
2025-09-18	43.560	44.130	41.860	42.250	31.503	3,607,961
2025-09-17	43.450	44.710	43.410	43.950	32.770	2,606,962
2025-09-16	43.890	43.960	43.000	43.410	32.368	2,097,129
2025-09-15	42.710	43.960	42.400	43.200	32.211	2,297,446
2025-09-12	42.970	43.110	42.260	42.600	31.764	1,569,450
2025-09-11	42.800	43.490	42.100	43.440	31.906	2,109,110
2025-09-10	43.150	43.260	42.620	42.690	31.355	1,315,335
2025-09-09	42.930	43.360	42.670	43.170	31.707	1,627,771
2025-09-08	42.210	43.290	42.200	43.180	31.715	1,654,821
2025-09-05	40.970	42.260	40.950	42.200	30.995	2,163,563
2025-09-04	41.700	42.150	40.220	40.810	29.974	1,990,896
2025-09-03	42.700	43.170	41.410	41.530	30.503	1,743,272
2025-09-02	43.220	43.390	41.460	42.800	31.435	2,983,368
2025-09-01	42.350	44.000	42.350	43.100	31.656	2,829,533
2025-08-29	42.250	42.750	41.930	42.300	31.068	1,580,078
2025-08-28	42.660	43.710	41.130	42.450	31.178	2,825,362
2025-08-27	43.790	44.590	42.810	42.860	31.479	2,755,856
2025-08-26	43.010	45.070	42.910	43.740	32.126	2,779,339
2025-08-25	43.490	43.630	42.970	43.230	31.751	2,465,107
2025-08-22	43.250	43.830	42.900	43.480	31.935	2,386,309
2025-08-21	44.150	44.400	43.060	43.390	31.869	3,394,227
2025-08-20	42.790	44.060	42.200	43.910	32.251	4,606,306
2025-08-19	42.360	42.900	41.580	42.900	31.509	3,478,175
2025-08-18	42.200	43.670	42.200	42.480	31.200	3,793,107
2025-08-15	41.080	41.780	40.970	41.520	30.495	1,978,086
2025-08-14	42.340	42.710	41.090	41.090	30.180	3,049,071
2025-08-13	42.080	42.400	41.600	42.230	31.017	2,705,536
2025-08-12	42.560	42.800	41.900	42.310	31.076	2,301,585
2025-08-11	42.150	42.900	42.120	42.640	31.318	1,970,203
2025-08-08	42.980	43.320	42.020	42.110	30.929	2,425,782
2025-08-07	43.310	43.350	42.530	43.000	31.582	4,215,418
2025-08-06	40.610	43.880	40.370	43.650	32.060	7,273,625
2025-08-05	39.900	40.590	39.880	40.560	29.790	2,327,191
2025-08-04	38.900	40.130	38.900	39.870	29.283	2,262,642
2025-08-01	38.920	39.590	38.850	39.190	28.784	1,525,107
2025-07-31	39.710	39.910	38.900	39.030	28.667	1,470,091
2025-07-30	39.780	40.100	39.200	39.700	29.159	2,199,250
2025-07-29	40.090	40.170	39.440	39.990	29.372	1,969,215
2025-07-28	39.970	41.180	39.800	40.040	29.408	2,125,464
2025-07-25	39.420	40.120	39.280	39.980	29.364	2,045,468

← NewerPage 5 of 10 · 545 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.3000 CNY
2025-09-12	0.5000 CNY
2025-05-27	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.