Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.010	18.490	17.930	18.420	17.557	541,898
2022-02-07	18.150	18.320	18.000	18.180	17.328	498,791
2022-01-28	17.810	18.130	17.380	17.900	17.061	832,614
2022-01-27	17.900	18.030	17.530	17.620	16.794	790,896
2022-01-26	17.960	18.380	17.910	17.990	17.147	517,482
2022-01-25	18.530	18.740	17.750	17.750	16.918	978,160
2022-01-24	18.670	18.800	18.480	18.550	17.681	632,423
2022-01-21	18.900	19.160	18.500	18.570	17.700	1,063,800
2022-01-20	20.430	20.430	18.900	18.950	18.062	1,712,126
2022-01-19	20.010	20.470	19.820	20.220	19.272	1,025,164
2022-01-18	20.680	20.700	19.620	20.080	19.139	1,989,738
2022-01-17	20.800	20.800	19.880	20.670	19.701	1,348,965
2022-01-14	21.100	21.570	20.620	20.620	19.654	1,749,213
2022-01-13	21.050	21.460	20.560	21.170	20.178	2,927,754
2022-01-12	19.690	21.770	19.400	21.220	20.226	4,914,072
2022-01-11	19.230	19.550	19.020	19.230	18.329	1,117,149
2022-01-10	19.120	19.590	18.910	19.400	18.491	1,526,376
2022-01-07	19.830	20.030	19.080	19.100	18.205	1,377,331
2022-01-06	19.800	20.280	19.700	19.800	18.872	1,034,047
2022-01-05	20.420	20.580	19.520	19.720	18.796	1,369,826
2022-01-04	20.180	20.600	20.170	20.420	19.463	826,854
2021-12-31	20.560	20.680	20.110	20.140	19.196	912,620
2021-12-30	20.250	20.550	20.080	20.290	19.339	641,894
2021-12-29	20.770	20.770	20.050	20.180	19.234	957,561
2021-12-28	20.940	20.940	20.320	20.520	19.558	998,156
2021-12-27	20.360	21.070	20.110	20.580	19.616	1,054,318
2021-12-24	21.840	21.860	20.300	20.360	19.406	1,585,214
2021-12-23	22.600	22.950	21.700	21.820	20.797	1,160,329
2021-12-22	22.130	22.920	21.660	22.520	21.465	1,583,156
2021-12-21	22.220	22.400	21.850	22.130	21.093	1,251,973
2021-12-20	22.800	22.830	22.040	22.280	21.236	2,756,419
2021-12-17	22.360	23.550	22.000	23.240	22.151	3,277,215
2021-12-16	21.600	23.150	21.410	22.460	21.407	2,840,905
2021-12-15	20.940	22.330	20.650	21.620	20.607	1,861,522
2021-12-14	21.200	21.220	20.750	20.940	19.959	1,358,259
2021-12-13	20.970	21.750	20.460	21.300	20.302	1,303,810
2021-12-10	20.650	20.970	20.430	20.560	19.596	956,933
2021-12-09	21.070	21.760	20.400	20.820	19.844	1,896,728
2021-12-08	20.650	21.990	20.650	21.450	20.445	2,659,553
2021-12-07	21.320	21.400	20.450	20.820	19.844	1,435,184
2021-12-06	22.330	22.530	20.990	21.140	20.149	2,194,034
2021-12-03	22.700	23.300	22.220	22.330	21.284	1,691,445
2021-12-02	23.100	23.370	21.900	22.200	21.160	2,308,585
2021-12-01	22.720	23.780	22.720	23.020	21.941	2,528,773
2021-11-30	23.760	24.500	22.570	22.760	21.693	3,411,099
2021-11-29	23.550	24.430	23.240	23.620	22.513	2,529,668
2021-11-26	24.500	26.480	24.000	24.090	22.961	4,081,012
2021-11-25	24.120	25.790	22.900	24.880	23.714	6,175,168
2021-11-24	23.280	24.000	22.450	23.990	22.866	2,880,188
2021-11-23	23.800	24.650	22.030	23.000	21.922	3,859,346
2021-11-22	23.370	23.600	22.400	23.170	22.084	1,955,035
2021-11-19	23.670	24.180	22.860	23.100	22.017	3,595,326
2021-11-18	24.710	24.940	23.800	24.150	23.018	1,834,521
2021-11-17	23.500	25.220	23.290	24.610	23.457	3,945,621
2021-11-16	23.880	24.300	22.600	23.130	22.046	3,612,116
2021-11-15	22.480	24.600	22.400	23.850	22.732	6,387,804
2021-11-12	19.300	23.100	18.880	22.400	21.350	8,785,159
2021-11-11	18.830	19.400	18.690	19.250	18.348	1,604,643
2021-11-10	18.790	18.950	18.650	18.910	18.024	992,619
2021-11-09	18.930	19.100	18.660	18.940	18.052	1,179,301

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1930 CNY
2025-06-13	0.1000 CNY
2024-12-13	0.0500 CNY
2024-06-05	0.1000 CNY
2023-07-07	0.1000 CNY
2022-06-24	0.1200 CNY

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