Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.410	10.460	10.250	10.320	9.852	5,896,633
2024-04-29	10.210	10.450	10.140	10.410	9.938	8,828,600
2024-04-26	10.070	10.250	10.010	10.200	9.738	8,941,995
2024-04-25	10.100	10.220	10.000	10.100	9.642	8,300,900
2024-04-24	9.970	10.260	9.950	10.250	9.785	7,318,695
2024-04-23	9.840	10.020	9.770	9.950	9.499	6,266,051
2024-04-22	9.680	9.850	9.460	9.780	9.337	5,131,850
2024-04-19	9.830	10.000	9.630	9.720	9.279	6,218,800
2024-04-18	9.810	10.080	9.710	9.820	9.375	8,142,900
2024-04-17	9.200	10.000	9.200	9.910	9.461	12,609,450
2024-04-16	9.580	9.580	9.000	9.030	8.621	7,851,978
2024-04-15	9.930	9.990	9.400	9.590	9.155	8,304,000
2024-04-12	9.820	10.150	9.820	9.890	9.442	6,944,250
2024-04-11	9.600	9.970	9.520	9.860	9.413	6,876,950
2024-04-10	10.000	10.080	9.560	9.670	9.232	8,503,263
2024-04-09	9.990	10.100	9.700	10.040	9.585	10,167,063
2024-04-08	10.480	10.510	9.910	9.950	9.499	10,386,446
2024-04-03	10.750	10.770	10.350	10.530	10.053	6,670,600
2024-04-02	10.940	11.080	10.730	10.780	10.291	7,835,664
2024-04-01	10.860	10.970	10.700	10.940	10.444	8,429,700
2024-03-29	10.560	10.840	10.540	10.840	10.349	3,476,443
2024-03-28	10.130	10.680	10.100	10.550	10.072	8,652,245
2024-03-27	10.900	10.930	10.080	10.130	9.671	14,442,951
2024-03-26	10.990	11.020	10.650	10.940	10.444	11,381,251
2024-03-25	11.610	11.700	10.980	11.050	10.549	13,645,701
2024-03-22	12.000	12.090	11.720	11.780	11.246	10,085,300
2024-03-21	11.950	12.310	11.650	12.150	11.599	14,349,264
2024-03-20	11.650	12.470	11.630	11.950	11.408	12,231,327
2024-03-19	11.820	11.850	11.570	11.580	11.055	8,841,380
2024-03-18	11.250	12.010	11.250	11.880	11.341	15,473,127
2024-03-15	11.200	11.290	10.990	11.230	10.721	7,000,808
2024-03-14	11.450	11.630	10.970	11.190	10.683	8,799,923
2024-03-13	11.460	11.560	11.180	11.400	10.883	8,922,203
2024-03-12	11.700	11.730	11.360	11.490	10.969	6,576,119
2024-03-11	11.360	11.600	11.300	11.580	11.055	5,059,900
2024-03-08	11.480	11.610	11.250	11.490	10.969	6,029,000
2024-03-07	11.360	12.000	11.320	11.600	11.074	10,570,449
2024-03-06	11.100	11.460	11.080	11.360	10.845	6,514,784
2024-03-05	11.400	11.500	11.100	11.170	10.664	7,411,400
2024-03-04	11.680	11.730	11.300	11.550	11.026	9,905,309
2024-03-01	12.260	12.330	11.570	11.840	11.303	16,149,774
2024-02-29	10.580	12.300	10.580	12.000	11.456	19,148,823
2024-02-28	11.560	12.450	10.770	10.780	10.291	15,534,616
2024-02-27	11.470	11.790	11.280	11.790	11.255	17,125,777
2024-02-26	11.120	13.030	10.800	11.900	11.360	23,185,219
2024-02-23	10.460	11.140	10.230	10.860	10.368	10,473,300
2024-02-22	10.050	10.620	10.030	10.610	10.129	9,371,036
2024-02-21	9.600	10.500	9.380	10.320	9.852	10,678,773
2024-02-20	9.480	9.770	9.260	9.720	9.279	6,966,338
2024-02-19	9.370	9.800	9.130	9.490	9.060	7,858,442
2024-02-08	8.460	9.370	8.260	9.370	8.945	9,162,534
2024-02-07	8.330	8.880	7.950	8.290	7.914	8,358,522
2024-02-06	8.100	8.500	7.380	8.230	7.857	9,016,952
2024-02-05	8.800	8.800	7.620	8.080	7.714	7,801,200
2024-02-02	9.610	9.670	8.410	8.830	8.430	6,783,252
2024-02-01	9.670	9.670	9.130	9.410	8.983	4,980,201
2024-01-31	10.250	10.280	9.600	9.650	9.212	4,042,127
2024-01-30	10.370	10.550	10.130	10.140	9.680	2,084,000
2024-01-29	11.000	11.210	10.370	10.430	9.957	3,024,477
2024-01-26	10.920	11.150	10.880	10.940	10.444	3,272,912

← NewerPage 11 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.