Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.970	13.230	12.880	13.110	12.516	2,203,025
2023-10-31	13.150	13.220	12.870	12.950	12.363	2,586,600
2023-10-30	12.950	13.190	12.870	13.130	12.535	3,754,000
2023-10-27	12.710	13.060	12.670	12.980	12.392	2,999,825
2023-10-26	12.500	12.800	12.200	12.710	12.134	3,398,298
2023-10-25	12.520	12.700	12.450	12.560	11.991	2,996,273
2023-10-24	12.160	12.650	12.000	12.360	11.800	3,720,153
2023-10-23	12.420	12.540	12.120	12.190	11.637	2,764,351
2023-10-20	12.640	12.890	12.370	12.380	11.819	2,716,326
2023-10-19	12.640	12.870	12.590	12.640	12.067	1,971,600
2023-10-18	12.840	12.890	12.630	12.650	12.076	2,424,464
2023-10-17	12.910	12.940	12.700	12.890	12.306	1,960,900
2023-10-16	13.000	13.100	12.760	12.870	12.286	3,542,013
2023-10-13	13.270	13.350	13.020	13.100	12.506	3,732,501
2023-10-12	13.240	13.440	13.110	13.380	12.773	4,277,300
2023-10-11	13.240	13.410	12.950	13.190	12.592	3,291,037
2023-10-10	13.160	13.280	12.960	13.210	12.611	4,639,613
2023-10-09	13.400	13.470	12.990	13.110	12.516	5,046,945
2023-09-28	13.390	13.680	13.360	13.500	12.888	3,070,654
2023-09-27	12.860	13.520	12.860	13.400	12.792	5,646,288
2023-09-26	12.700	13.220	12.700	13.070	12.477	4,333,800
2023-09-25	12.830	12.870	12.580	12.800	12.220	3,441,401
2023-09-22	12.490	12.830	12.470	12.780	12.201	4,793,601
2023-09-21	12.770	12.770	12.450	12.540	11.971	4,744,369
2023-09-20	12.880	13.080	12.630	12.700	12.124	5,929,270
2023-09-19	12.950	13.200	12.850	12.920	12.334	3,631,849
2023-09-18	12.980	13.350	12.930	12.970	12.382	3,650,595
2023-09-15	13.260	13.440	13.000	13.130	12.535	4,601,851
2023-09-14	13.420	13.520	13.150	13.200	12.602	3,956,443
2023-09-13	13.600	13.660	13.340	13.420	12.812	3,679,137
2023-09-12	13.730	13.850	13.480	13.700	13.079	5,341,557
2023-09-11	13.070	13.720	12.910	13.600	12.983	8,338,110
2023-09-08	13.100	13.370	12.900	13.070	12.477	5,913,007
2023-09-07	14.230	14.250	12.910	13.060	12.468	14,438,199
2023-09-06	14.230	14.340	14.010	14.200	13.556	1,809,892
2023-09-05	14.320	14.430	14.210	14.290	13.642	1,291,100
2023-09-04	14.430	14.500	14.180	14.290	13.642	2,474,400
2023-09-01	14.230	14.390	14.070	14.320	13.671	2,959,463
2023-08-31	13.930	14.400	13.930	14.230	13.585	4,408,148
2023-08-30	14.190	14.350	14.040	14.200	13.556	3,716,974
2023-08-29	12.910	14.270	12.880	14.150	13.508	7,681,160
2023-08-28	13.480	13.730	12.900	13.000	12.411	3,194,100
2023-08-25	13.010	13.270	12.800	12.990	12.401	3,727,158
2023-08-24	12.800	13.190	12.680	13.050	12.458	3,782,100
2023-08-23	13.890	13.890	12.780	12.810	12.229	5,935,097
2023-08-22	13.900	13.980	13.510	13.760	13.136	2,599,327
2023-08-21	13.880	14.220	13.820	13.870	13.241	1,547,239
2023-08-18	13.990	14.320	13.920	13.970	13.337	2,323,700
2023-08-17	13.690	14.080	13.350	14.000	13.365	2,580,337
2023-08-16	13.870	13.870	13.570	13.610	12.993	1,668,705
2023-08-15	13.920	13.980	13.710	13.810	13.184	1,825,406
2023-08-14	13.850	13.980	13.610	13.920	13.289	1,673,334
2023-08-11	14.090	14.170	13.860	13.900	13.270	2,658,387
2023-08-10	13.830	14.100	13.700	14.000	13.365	2,432,650
2023-08-09	13.900	13.950	13.720	13.780	13.155	2,171,960
2023-08-08	13.990	14.050	13.790	13.900	13.270	1,788,500
2023-08-07	14.070	14.220	13.860	13.980	13.346	2,304,793
2023-08-04	14.130	14.150	14.000	14.090	13.451	1,939,200
2023-08-03	14.000	14.180	13.950	14.120	13.480	2,685,000
2023-08-02	14.370	14.440	13.970	14.080	13.442	4,676,200

← NewerPage 13 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.