Hebei Keli Automobile Equipment Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 56.000 | 57.570 | 55.210 | 56.760 | 28.812 | 3,489,407 |
| 2025-01-21 | 55.470 | 57.500 | 55.080 | 56.300 | 28.578 | 2,247,697 |
| 2025-01-20 | 55.090 | 56.200 | 54.640 | 55.010 | 27.923 | 1,353,896 |
| 2025-01-17 | 55.880 | 55.970 | 54.320 | 54.700 | 27.766 | 1,774,243 |
| 2025-01-16 | 56.010 | 57.610 | 55.260 | 55.770 | 28.309 | 2,480,294 |
| 2025-01-15 | 56.600 | 57.400 | 55.200 | 55.580 | 28.213 | 1,853,987 |
| 2025-01-14 | 53.980 | 57.330 | 53.510 | 56.850 | 28.857 | 3,042,236 |
| 2025-01-13 | 51.550 | 54.280 | 50.630 | 53.770 | 27.294 | 1,819,452 |
| 2025-01-10 | 53.900 | 54.540 | 52.020 | 52.100 | 26.446 | 1,696,056 |
| 2025-01-09 | 52.750 | 54.900 | 52.400 | 53.970 | 27.395 | 1,849,346 |
| 2025-01-08 | 53.570 | 53.820 | 51.410 | 53.140 | 26.974 | 2,347,116 |
| 2025-01-07 | 51.320 | 54.200 | 51.290 | 54.200 | 27.512 | 2,902,680 |
| 2025-01-06 | 53.010 | 53.650 | 50.800 | 51.320 | 26.050 | 2,149,194 |
| 2025-01-03 | 57.000 | 57.380 | 52.760 | 52.800 | 26.802 | 3,702,711 |
| 2025-01-02 | 58.060 | 60.680 | 55.880 | 56.710 | 28.786 | 3,868,590 |
| 2024-12-31 | 59.660 | 61.000 | 58.500 | 58.640 | 29.766 | 3,896,779 |
| 2024-12-30 | 57.580 | 61.000 | 56.650 | 59.550 | 30.228 | 3,281,109 |
| 2024-12-27 | 59.970 | 60.160 | 57.700 | 58.000 | 29.441 | 3,075,563 |
| 2024-12-26 | 59.280 | 60.650 | 58.500 | 59.690 | 30.299 | 3,045,051 |
| 2024-12-25 | 61.220 | 61.790 | 58.400 | 59.000 | 29.949 | 3,611,907 |
| 2024-12-24 | 59.290 | 61.870 | 58.000 | 61.870 | 31.405 | 4,580,355 |
| 2024-12-23 | 59.580 | 61.470 | 58.880 | 59.300 | 30.101 | 3,782,072 |
| 2024-12-20 | 58.580 | 60.300 | 58.580 | 59.930 | 30.421 | 3,817,886 |
| 2024-12-19 | 55.060 | 61.000 | 55.060 | 59.350 | 30.126 | 5,069,200 |
| 2024-12-18 | 54.510 | 56.690 | 53.660 | 55.940 | 28.395 | 1,964,380 |
| 2024-12-17 | 56.460 | 56.970 | 54.310 | 54.560 | 27.695 | 1,754,523 |
| 2024-12-16 | 56.780 | 57.210 | 56.080 | 56.440 | 28.649 | 1,574,662 |
| 2024-12-13 | 57.190 | 57.780 | 56.510 | 56.520 | 28.690 | 2,076,962 |
| 2024-12-12 | 58.430 | 58.710 | 56.980 | 57.700 | 29.289 | 2,680,967 |
| 2024-12-11 | 57.690 | 59.490 | 56.830 | 58.480 | 29.685 | 3,914,648 |
| 2024-12-10 | 61.000 | 64.500 | 58.490 | 58.800 | 29.847 | 7,405,292 |
| 2024-12-09 | 56.810 | 60.190 | 56.070 | 59.970 | 30.441 | 5,648,910 |
| 2024-12-06 | 57.120 | 57.760 | 55.680 | 56.820 | 28.842 | 3,499,195 |
| 2024-12-05 | 52.120 | 57.760 | 52.120 | 57.690 | 29.284 | 5,368,172 |
| 2024-12-04 | 53.240 | 53.650 | 52.240 | 52.570 | 26.685 | 1,373,532 |
| 2024-12-03 | 53.350 | 53.760 | 52.760 | 53.250 | 27.030 | 1,230,390 |
| 2024-12-02 | 53.380 | 53.770 | 53.040 | 53.720 | 27.269 | 1,938,134 |
| 2024-11-29 | 51.430 | 53.400 | 50.660 | 53.220 | 27.015 | 2,217,517 |
| 2024-11-28 | 52.480 | 52.480 | 51.000 | 51.300 | 26.040 | 1,430,977 |
| 2024-11-27 | 51.800 | 52.480 | 50.450 | 52.480 | 26.639 | 1,782,436 |
| 2024-11-26 | 53.180 | 53.630 | 51.820 | 51.880 | 26.335 | 1,141,174 |
| 2024-11-25 | 52.200 | 53.700 | 51.890 | 53.500 | 27.157 | 1,524,612 |
| 2024-11-22 | 54.690 | 55.280 | 52.160 | 52.230 | 26.512 | 2,024,383 |
| 2024-11-21 | 55.490 | 56.430 | 54.600 | 55.120 | 27.979 | 1,771,914 |
| 2024-11-20 | 54.570 | 55.800 | 54.080 | 55.700 | 28.274 | 2,225,603 |
| 2024-11-19 | 53.200 | 55.200 | 53.000 | 54.880 | 27.857 | 2,057,616 |
| 2024-11-18 | 53.840 | 54.480 | 51.500 | 53.200 | 27.005 | 1,912,054 |
| 2024-11-15 | 55.790 | 56.600 | 53.700 | 53.760 | 27.289 | 2,179,848 |
| 2024-11-14 | 58.480 | 58.480 | 55.700 | 55.860 | 28.355 | 2,328,496 |
| 2024-11-13 | 57.240 | 58.530 | 56.500 | 58.470 | 29.680 | 2,634,054 |
| 2024-11-12 | 59.600 | 60.250 | 57.190 | 58.070 | 29.477 | 4,439,483 |
| 2024-11-11 | 58.350 | 60.410 | 58.350 | 59.800 | 30.355 | 4,510,427 |
| 2024-11-08 | 58.100 | 61.450 | 58.100 | 58.550 | 29.720 | 6,008,072 |
| 2024-11-07 | 59.000 | 65.560 | 57.510 | 59.210 | 30.055 | 9,182,697 |
| 2024-11-06 | 53.980 | 59.090 | 53.610 | 57.140 | 29.004 | 7,269,796 |
| 2024-11-05 | 51.740 | 54.400 | 51.370 | 54.080 | 27.451 | 4,098,711 |
| 2024-11-04 | 50.050 | 52.090 | 49.950 | 51.890 | 26.340 | 2,116,139 |
| 2024-11-01 | 51.750 | 52.210 | 49.380 | 49.950 | 25.355 | 2,913,112 |
| 2024-10-31 | 51.670 | 53.200 | 51.390 | 52.320 | 26.558 | 2,775,722 |
| 2024-10-30 | 54.000 | 54.180 | 51.180 | 52.400 | 26.598 | 3,512,294 |
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.