Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.490	11.000	10.360	10.950	10.454	3,578,677
2024-01-24	10.510	10.720	10.030	10.490	10.014	4,410,741
2024-01-23	10.770	10.820	10.380	10.480	10.005	5,198,973
2024-01-22	11.410	11.490	10.580	10.710	10.224	5,526,513
2024-01-19	11.860	11.890	11.490	11.530	11.007	3,049,000
2024-01-18	12.150	12.290	11.410	11.750	11.217	6,213,088
2024-01-17	12.680	12.710	12.280	12.300	11.742	2,198,000
2024-01-16	12.750	12.830	12.460	12.680	12.105	2,102,200
2024-01-15	12.830	12.830	12.550	12.750	12.172	1,804,350
2024-01-12	12.790	13.020	12.780	12.820	12.239	1,978,813
2024-01-11	12.540	12.930	12.470	12.830	12.248	2,481,050
2024-01-10	13.000	13.000	12.520	12.600	12.029	2,031,800
2024-01-09	12.790	13.070	12.730	12.820	12.239	2,235,356
2024-01-08	13.010	13.070	12.750	12.760	12.181	1,947,400
2024-01-05	13.440	13.520	12.960	13.020	12.430	2,177,100
2024-01-04	13.490	13.540	13.310	13.450	12.840	2,358,800
2024-01-03	13.450	13.560	13.310	13.490	12.878	3,358,300
2024-01-02	13.490	13.820	13.410	13.660	13.041	5,559,177
2023-12-29	13.090	13.360	12.990	13.320	12.716	2,359,829
2023-12-28	12.840	13.180	12.610	13.080	12.487	1,837,677
2023-12-27	12.600	12.800	12.460	12.740	12.162	1,119,277
2023-12-26	12.820	12.860	12.480	12.550	11.981	1,421,400
2023-12-25	12.870	12.970	12.690	12.790	12.210	1,725,800
2023-12-22	13.100	13.100	12.810	12.900	12.315	1,731,200
2023-12-21	13.040	13.170	12.780	13.110	12.516	1,601,203
2023-12-20	13.050	13.220	13.000	13.010	12.420	1,290,100
2023-12-19	12.900	13.090	12.710	13.020	12.430	1,479,400
2023-12-18	13.030	13.040	12.780	12.840	12.258	1,973,783
2023-12-15	13.140	13.280	13.020	13.090	12.497	1,471,200
2023-12-14	13.170	13.280	13.090	13.110	12.516	2,305,000
2023-12-13	13.190	13.380	13.050	13.120	12.525	3,038,900
2023-12-12	13.200	13.310	13.110	13.210	12.611	1,956,589
2023-12-11	13.000	13.290	12.920	13.230	12.630	2,401,300
2023-12-08	13.480	13.480	13.030	13.050	12.458	2,748,089
2023-12-07	13.490	13.560	13.220	13.300	12.697	3,501,685
2023-12-06	13.500	13.730	13.320	13.540	12.926	2,678,769
2023-12-05	13.730	13.730	13.400	13.400	12.792	1,790,050
2023-12-04	13.630	13.890	13.630	13.700	13.079	2,508,000
2023-12-01	13.880	13.920	13.560	13.740	13.117	2,514,450
2023-11-30	13.980	14.130	13.750	13.940	13.308	4,327,289
2023-11-29	13.920	14.170	13.880	13.980	13.346	4,186,220
2023-11-28	13.550	13.950	13.520	13.900	13.270	2,933,246
2023-11-27	13.410	13.730	13.410	13.550	12.936	1,604,383
2023-11-24	13.700	13.780	13.410	13.450	12.840	1,690,600
2023-11-23	13.560	13.810	13.530	13.750	13.127	1,695,852
2023-11-22	13.700	13.860	13.530	13.540	12.926	2,138,452
2023-11-21	14.130	14.140	13.720	13.730	13.107	1,905,150
2023-11-20	13.850	14.050	13.790	14.030	13.394	2,587,400
2023-11-17	13.690	13.980	13.600	13.850	13.222	1,867,600
2023-11-16	13.880	13.910	13.670	13.690	13.069	2,100,100
2023-11-15	13.710	14.100	13.620	13.880	13.251	3,395,900
2023-11-14	13.610	13.650	13.500	13.650	13.031	2,279,782
2023-11-13	13.620	13.680	13.500	13.580	12.964	1,883,136
2023-11-10	13.600	13.700	13.430	13.580	12.964	2,390,365
2023-11-09	13.950	14.050	13.610	13.700	13.079	3,862,479
2023-11-08	13.940	14.050	13.670	13.920	13.289	5,022,000
2023-11-07	13.440	14.090	13.270	14.010	13.375	8,615,163
2023-11-06	13.350	13.510	13.330	13.440	12.831	2,946,800
2023-11-03	12.930	13.340	12.890	13.250	12.649	3,556,500
2023-11-02	13.100	13.220	12.860	12.880	12.296	2,137,043

← NewerPage 12 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.