Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.620	15.680	14.330	14.350	13.699	7,472,348
2023-07-31	15.520	15.710	15.050	15.120	14.434	4,798,300
2023-07-28	15.700	15.750	15.450	15.660	14.950	3,126,201
2023-07-27	15.830	16.230	15.700	15.770	15.055	2,551,501
2023-07-26	16.120	16.140	15.670	15.820	15.103	2,999,300
2023-07-25	15.620	16.250	15.550	16.060	15.332	5,985,813
2023-07-24	15.210	15.550	15.120	15.500	14.797	2,581,100
2023-07-21	15.220	15.860	15.160	15.230	14.539	4,269,573
2023-07-20	15.270	15.660	15.160	15.170	14.482	3,088,669
2023-07-19	15.700	15.700	15.130	15.210	14.520	4,969,163
2023-07-18	15.670	15.880	15.070	15.700	14.988	5,870,074
2023-07-17	15.270	16.260	15.110	15.860	15.141	9,294,608
2023-07-14	15.260	15.490	15.000	15.110	14.425	3,407,700
2023-07-13	15.130	15.250	15.050	15.130	14.444	1,775,459
2023-07-12	15.170	15.360	15.000	15.070	14.387	1,895,782
2023-07-11	15.380	15.390	15.000	15.110	14.425	3,473,900
2023-07-10	15.480	15.650	15.210	15.270	14.578	1,640,300
2023-07-07	15.380	15.570	15.180	15.380	14.683	2,123,800
2023-07-06	15.390	15.580	15.200	15.330	14.635	2,074,468
2023-07-05	15.540	15.860	15.350	15.420	14.721	2,715,138
2023-07-04	15.890	15.990	15.450	15.550	14.845	4,107,200
2023-07-03	16.430	16.580	15.710	15.830	15.112	5,343,586
2023-06-30	16.120	16.550	16.030	16.400	15.656	3,535,500
2023-06-29	16.090	16.250	15.890	16.100	15.370	4,061,819
2023-06-28	15.800	16.380	15.410	16.200	15.465	6,544,033
2023-06-27	14.990	16.100	14.990	15.810	15.093	5,251,648
2023-06-26	15.290	15.520	14.960	14.970	14.291	3,068,253
2023-06-21	15.500	15.660	15.260	15.490	14.788	3,241,986
2023-06-20	15.350	15.630	15.100	15.500	14.797	2,759,200
2023-06-19	15.510	15.630	14.920	15.210	14.520	3,958,900
2023-06-16	15.930	16.180	15.500	15.510	14.807	2,541,524
2023-06-15	15.780	16.010	15.650	15.950	15.227	3,277,100
2023-06-14	15.360	15.880	15.260	15.770	15.055	2,645,700
2023-06-13	15.860	15.900	15.260	15.500	14.797	4,385,000
2023-06-12	15.750	15.920	15.480	15.870	15.150	1,494,100
2023-06-09	15.670	15.920	15.520	15.790	15.074	1,729,700
2023-06-08	15.540	15.790	15.400	15.670	14.960	1,752,400
2023-06-07	15.560	15.740	15.500	15.530	14.826	1,107,802
2023-06-06	15.840	16.050	15.490	15.550	14.845	3,370,700
2023-06-05	15.780	16.160	15.670	15.880	15.160	2,050,700
2023-06-02	15.610	16.070	15.450	15.890	15.170	2,620,400
2023-06-01	15.540	15.700	15.220	15.560	14.855	3,685,709
2023-05-31	16.110	16.110	15.380	15.560	14.855	3,763,600
2023-05-30	15.900	16.200	15.760	16.120	15.389	2,394,300
2023-05-29	15.840	15.990	15.600	15.830	15.112	2,487,400
2023-05-26	16.260	16.260	15.500	15.810	15.093	5,282,500
2023-05-25	16.340	16.480	15.930	16.260	15.523	3,489,268
2023-05-24	16.180	16.640	16.100	16.430	15.685	2,683,027
2023-05-23	16.450	16.600	16.100	16.230	15.494	2,652,534
2023-05-22	16.090	16.640	16.090	16.430	15.685	2,942,153
2023-05-19	16.200	16.420	15.980	16.200	15.465	2,332,783
2023-05-18	16.490	16.490	15.930	16.220	15.485	3,390,859
2023-05-17	16.320	16.550	16.000	16.500	15.752	4,367,696
2023-05-16	15.780	16.750	15.420	16.390	15.647	8,400,511
2023-05-15	15.360	15.820	15.310	15.780	14.874	2,634,664
2023-05-12	15.910	15.960	15.380	15.470	14.581	2,733,101
2023-05-11	15.480	16.470	15.210	15.970	15.053	6,736,297
2023-05-10	14.580	16.000	14.110	15.520	14.629	6,774,301
2023-05-09	14.900	15.010	14.440	14.630	13.790	3,780,350
2023-05-08	15.400	15.540	14.960	15.010	14.148	2,837,200

← NewerPage 14 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.