Hebei Keli Automobile Equipment Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	49.800	51.270	49.720	50.630	25.700	2,362,221
2025-04-24	51.800	52.380	49.200	49.920	25.340	4,368,277
2025-04-23	50.660	53.500	50.660	52.960	26.883	4,157,482
2025-04-22	47.550	50.170	47.200	49.500	25.126	2,716,726
2025-04-21	46.870	47.680	46.360	47.580	24.152	1,056,502
2025-04-18	46.800	47.670	46.210	46.850	23.781	1,143,909
2025-04-17	46.730	47.650	45.880	47.010	23.863	1,420,872
2025-04-16	46.590	48.810	46.300	47.010	23.863	1,947,896
2025-04-15	46.950	46.950	46.190	46.740	23.725	946,165
2025-04-14	46.990	47.300	46.100	46.440	23.573	1,362,937
2025-04-11	45.100	46.180	45.000	45.610	23.152	1,439,749
2025-04-10	45.670	46.880	45.500	45.580	23.137	2,269,435
2025-04-09	42.500	45.220	39.660	44.540	22.609	2,393,212
2025-04-08	42.640	44.580	41.710	43.130	21.893	2,448,272
2025-04-07	48.050	49.150	42.620	42.620	21.634	3,574,735
2025-04-03	53.880	54.490	53.100	53.280	27.045	1,323,243
2025-04-02	54.060	55.070	54.000	54.490	27.659	1,018,952
2025-04-01	53.890	54.500	53.890	54.250	27.538	1,058,474
2025-03-31	53.760	54.190	52.620	54.180	27.502	1,391,315
2025-03-28	55.190	55.540	53.780	54.030	27.426	2,150,113
2025-03-27	56.010	56.330	54.590	55.080	27.959	1,796,341
2025-03-26	56.100	57.300	55.580	56.310	28.583	1,855,579
2025-03-25	56.190	58.000	55.900	56.080	28.466	2,061,765
2025-03-24	58.020	58.280	55.030	56.230	28.543	2,894,438
2025-03-21	60.700	62.260	57.800	57.830	29.355	4,422,166
2025-03-20	59.460	63.470	58.810	61.650	31.294	6,112,781
2025-03-19	58.230	60.150	58.000	59.850	30.380	3,799,490
2025-03-18	57.800	59.500	57.800	58.450	29.669	2,290,837
2025-03-17	57.990	57.990	57.280	57.560	29.218	1,363,029
2025-03-14	57.150	58.200	56.110	57.790	29.334	2,001,819
2025-03-13	58.960	59.900	56.960	57.370	29.121	3,281,508
2025-03-12	57.800	59.200	57.580	58.750	29.822	3,755,155
2025-03-11	56.340	57.650	55.540	57.650	29.263	2,786,928
2025-03-10	56.800	57.970	56.510	56.930	28.898	2,488,225
2025-03-07	57.500	58.100	56.420	56.750	28.807	3,140,530
2025-03-06	55.690	58.330	55.680	57.750	29.314	5,009,136
2025-03-05	56.340	56.770	54.810	55.590	28.218	2,551,789
2025-03-04	57.190	57.250	55.800	56.340	28.598	3,455,313
2025-03-03	53.100	57.460	53.100	56.850	28.857	5,388,317
2025-02-28	54.800	54.910	52.990	53.080	26.944	2,382,301
2025-02-27	55.150	55.390	53.820	55.090	27.964	2,554,563
2025-02-26	53.910	55.540	53.910	55.000	27.918	2,992,735
2025-02-25	52.900	55.200	52.850	54.140	27.482	2,958,872
2025-02-24	53.500	53.840	52.900	53.250	27.030	1,580,859
2025-02-21	53.200	54.140	52.880	53.790	27.304	1,707,232
2025-02-20	53.890	54.000	52.930	53.480	27.147	1,691,453
2025-02-19	52.340	54.170	52.250	53.930	27.375	1,969,484
2025-02-18	53.500	54.250	52.500	52.650	26.725	2,192,828
2025-02-17	53.360	54.130	52.600	53.580	27.197	1,833,804
2025-02-14	52.850	54.050	52.560	53.560	27.187	1,786,117
2025-02-13	54.590	54.660	52.820	52.820	26.812	2,281,869
2025-02-12	55.550	55.550	54.310	54.600	27.715	2,308,128
2025-02-11	55.380	55.880	54.600	55.690	28.268	2,184,402
2025-02-10	55.300	55.540	54.310	55.530	28.187	1,997,612
2025-02-07	55.610	56.100	54.550	55.300	28.070	2,588,623
2025-02-06	53.060	55.440	53.000	55.410	28.126	2,484,923
2025-02-05	52.940	53.930	52.180	53.530	27.172	1,565,797
2025-01-27	55.500	55.700	52.400	52.540	26.669	2,046,154
2025-01-24	54.580	55.730	54.510	55.390	28.116	1,816,836
2025-01-23	57.280	57.550	55.000	55.080	27.959	3,092,602

← NewerPage 7 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.