Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.690	15.830	15.100	15.300	14.421	4,627,600
2023-05-04	15.910	16.230	15.670	15.680	14.779	2,727,939
2023-04-28	15.850	16.080	15.680	15.930	15.015	2,692,450
2023-04-27	15.380	16.100	15.060	15.850	14.940	5,892,600
2023-04-26	14.590	15.870	14.310	15.520	14.629	7,925,691
2023-04-25	14.560	14.710	14.050	14.410	13.582	3,199,040
2023-04-24	15.150	15.170	14.350	14.540	13.705	4,487,382
2023-04-21	15.750	15.750	14.920	15.140	14.270	3,998,096
2023-04-20	15.810	15.870	15.400	15.640	14.742	3,737,700
2023-04-19	15.890	16.120	15.550	15.870	14.958	3,857,051
2023-04-18	16.750	16.750	15.810	15.890	14.977	6,405,500
2023-04-17	15.170	17.000	15.150	16.750	15.788	11,112,797
2023-04-14	15.520	15.660	14.630	15.110	14.242	7,647,569
2023-04-13	16.100	16.230	15.460	15.550	14.657	3,120,697
2023-04-12	16.100	16.120	15.780	16.040	15.119	2,515,650
2023-04-11	16.130	16.280	15.760	16.100	15.175	4,108,708
2023-04-10	15.750	16.320	15.510	16.100	15.175	7,902,543
2023-04-07	14.580	15.880	14.570	15.740	14.836	8,381,679
2023-04-06	13.850	14.880	13.660	14.670	13.827	9,213,597
2023-04-04	14.480	14.500	13.500	13.860	13.064	10,725,187
2023-04-03	15.100	15.100	14.080	14.180	13.366	9,819,753
2023-03-31	15.300	15.730	14.760	15.200	14.327	4,667,400
2023-03-30	14.950	15.250	14.830	15.250	14.374	2,213,400
2023-03-29	14.890	15.200	14.730	15.000	14.138	1,482,900
2023-03-28	14.760	15.020	14.650	14.900	14.044	2,933,100
2023-03-27	15.430	15.570	14.590	14.750	13.903	4,531,950
2023-03-24	15.650	15.990	15.280	15.450	14.563	2,944,793
2023-03-23	15.380	15.670	15.040	15.550	14.657	3,253,300
2023-03-22	15.710	15.720	15.270	15.450	14.563	2,397,150
2023-03-21	15.070	15.710	14.960	15.640	14.742	2,541,650
2023-03-20	14.820	15.190	14.300	15.070	14.204	3,898,400
2023-03-17	15.230	15.370	14.810	14.820	13.969	2,223,800
2023-03-16	15.480	15.850	15.060	15.230	14.355	2,589,462
2023-03-15	15.370	15.820	15.290	15.630	14.732	2,157,258
2023-03-14	15.590	15.590	14.760	15.370	14.487	4,228,991
2023-03-13	16.010	16.050	15.210	15.480	14.591	5,497,579
2023-03-10	16.080	16.290	15.760	16.010	15.090	1,817,500
2023-03-09	16.280	16.280	15.870	16.210	15.279	1,764,549
2023-03-08	16.500	16.500	15.860	16.130	15.204	2,070,450
2023-03-07	16.930	16.930	15.960	16.120	15.194	3,987,850
2023-03-06	16.460	16.990	16.330	16.650	15.694	3,536,460
2023-03-03	16.820	16.820	15.730	16.470	15.524	8,170,607
2023-03-02	17.000	17.180	16.550	16.820	15.854	3,098,300
2023-03-01	17.150	17.150	16.470	16.910	15.939	4,965,451
2023-02-28	17.050	17.500	16.800	17.090	16.108	3,127,363
2023-02-27	16.670	17.620	16.670	17.050	16.071	3,744,151
2023-02-24	16.840	17.090	16.800	16.850	15.882	2,291,800
2023-02-23	17.060	17.250	16.770	16.840	15.873	2,639,063
2023-02-22	17.270	17.400	16.780	17.050	16.071	3,687,500
2023-02-21	17.000	17.500	16.920	17.490	16.485	4,574,563
2023-02-20	16.860	17.530	16.590	16.890	15.920	3,147,667
2023-02-17	17.000	17.100	16.670	16.890	15.920	2,512,018
2023-02-16	17.620	17.780	16.710	17.000	16.024	4,140,699
2023-02-15	17.080	17.880	17.080	17.620	16.608	5,545,807
2023-02-14	16.630	17.570	16.420	17.280	16.287	8,080,188
2023-02-13	16.720	17.430	16.650	16.860	15.892	5,073,933
2023-02-10	16.070	16.980	16.070	16.760	15.797	6,434,751
2023-02-09	16.500	16.610	15.900	16.330	15.392	6,262,316
2023-02-08	15.850	16.820	15.670	16.550	15.599	6,879,885
2023-02-07	15.990	16.240	15.740	15.760	14.855	3,721,433

← NewerPage 15 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.