Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.750	9.750	9.560	9.620	9.382	3,168,100
2024-07-26	9.440	9.710	9.440	9.690	9.450	3,624,600
2024-07-25	9.290	9.650	9.250	9.420	9.187	3,283,494
2024-07-24	9.390	9.540	9.290	9.350	9.118	2,711,000
2024-07-23	9.670	9.760	9.390	9.410	9.177	3,523,869
2024-07-22	9.670	9.750	9.600	9.670	9.430	3,051,000
2024-07-19	9.580	9.740	9.420	9.630	9.391	3,317,510
2024-07-18	9.400	9.700	9.260	9.570	9.333	4,135,194
2024-07-17	9.730	9.840	9.430	9.460	9.226	3,532,100
2024-07-16	9.750	9.750	9.520	9.680	9.440	3,747,294
2024-07-15	9.910	9.990	9.660	9.720	9.479	4,060,800
2024-07-12	10.180	10.210	9.960	10.020	9.772	3,860,800
2024-07-11	10.020	10.200	9.930	10.170	9.918	5,581,400
2024-07-10	9.890	10.070	9.730	9.770	9.528	4,887,400
2024-07-09	9.740	10.070	9.620	10.000	9.752	6,385,900
2024-07-08	10.000	10.010	9.620	9.730	9.489	4,236,488
2024-07-05	9.970	10.180	9.740	10.080	9.830	4,720,700
2024-07-04	10.180	10.280	9.860	9.910	9.664	4,742,900
2024-07-03	10.400	10.430	10.100	10.170	9.918	4,785,800
2024-07-02	10.600	10.690	10.390	10.460	10.201	5,847,400
2024-07-01	10.700	10.840	10.310	10.680	10.415	7,982,700
2024-06-28	10.540	11.020	10.540	10.760	10.493	9,165,600
2024-06-27	10.460	10.910	10.460	10.710	10.445	11,521,300
2024-06-26	9.980	10.600	9.840	10.550	10.289	10,140,586
2024-06-25	9.980	10.140	9.910	9.970	9.723	4,014,900
2024-06-24	10.360	10.390	9.900	9.980	9.733	7,108,818
2024-06-21	10.510	10.640	10.420	10.450	10.191	4,330,100
2024-06-20	10.950	10.990	10.510	10.560	10.298	6,928,200
2024-06-19	11.220	11.250	10.900	10.920	10.649	6,728,000
2024-06-18	11.050	11.280	10.960	11.220	10.942	6,829,300
2024-06-17	11.140	11.250	10.950	11.030	10.757	8,337,200
2024-06-14	11.260	11.440	11.150	11.260	10.981	7,472,000
2024-06-13	11.300	11.580	11.120	11.210	10.932	12,054,603
2024-06-12	10.870	11.270	10.800	11.200	10.922	10,668,579
2024-06-11	10.900	10.970	10.590	10.900	10.630	9,135,000
2024-06-07	10.730	11.040	10.660	10.970	10.698	12,062,500
2024-06-06	11.190	11.220	10.510	10.590	10.328	14,331,200
2024-06-05	11.500	11.560	11.040	11.060	10.786	13,753,800
2024-06-04	11.950	11.990	11.440	11.630	11.342	18,773,700
2024-06-03	12.000	12.520	11.820	12.060	11.761	16,743,967
2024-05-31	12.560	12.830	12.210	12.270	11.966	18,754,766
2024-05-30	12.850	12.980	12.200	12.320	12.015	22,087,198
2024-05-29	12.500	13.190	11.830	13.110	12.785	32,999,526
2024-05-28	12.200	13.840	12.200	12.660	12.346	39,172,105
2024-05-27	12.500	12.650	11.990	12.250	11.946	28,161,336
2024-05-24	12.300	13.570	11.810	13.080	12.756	46,459,309
2024-05-23	11.410	12.440	11.270	12.170	11.868	34,089,874
2024-05-22	11.180	11.660	11.170	11.300	11.020	10,226,000
2024-05-21	11.450	11.550	11.180	11.220	10.942	11,109,100
2024-05-20	11.210	11.730	11.130	11.540	11.254	16,463,300
2024-05-17	11.620	12.000	11.190	11.330	11.049	22,712,510
2024-05-16	10.900	11.620	10.730	11.540	11.254	26,374,200
2024-05-15	10.600	11.420	10.600	11.030	10.757	22,913,858
2024-05-14	10.700	10.700	10.460	10.470	10.211	9,339,300
2024-05-13	10.830	11.040	10.580	10.910	10.415	11,120,400
2024-05-10	10.860	10.880	10.570	10.760	10.272	7,486,000
2024-05-09	10.690	10.910	10.640	10.850	10.358	7,484,528
2024-05-08	10.700	10.940	10.610	10.690	10.205	10,558,999
2024-05-07	10.470	10.720	10.430	10.680	10.196	8,643,800
2024-05-06	10.500	10.680	10.440	10.510	10.033	7,300,900

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1000 CNY
2025-05-14	0.2380 CNY
2024-05-14	0.2300 CNY
2023-05-16	0.2000 CNY
2022-05-24	0.0550 CNY
2021-05-18	0.0500 CNY
2020-05-18	0.0180 CNY
2019-06-10	0.0150 CNY

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