Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.000	16.320	15.880	16.020	15.100	3,479,200
2023-02-03	16.060	16.130	15.740	16.000	15.081	3,839,500
2023-02-02	16.220	16.450	15.900	16.020	15.100	4,733,200
2023-02-01	15.750	16.400	15.510	16.140	15.213	7,064,900
2023-01-31	15.340	15.800	15.090	15.660	14.761	5,818,898
2023-01-30	15.110	15.760	15.050	15.340	14.459	6,993,286
2023-01-20	15.140	15.190	14.810	15.010	14.148	4,224,735
2023-01-19	14.990	15.250	14.630	15.100	14.233	8,140,113
2023-01-18	15.500	15.590	14.860	15.170	14.299	13,982,860
2023-01-17	13.630	16.060	13.630	15.990	15.072	15,364,097
2023-01-16	13.670	13.900	12.970	13.620	12.838	6,306,103
2023-01-13	13.770	13.780	13.370	13.570	12.791	2,743,200
2023-01-12	13.750	14.000	13.610	13.660	12.875	2,312,400
2023-01-11	13.940	14.140	13.770	13.940	13.139	2,503,595
2023-01-10	14.150	14.300	13.910	14.040	13.234	2,312,524
2023-01-09	14.050	14.560	14.030	14.140	13.328	2,339,400
2023-01-06	13.930	14.380	13.930	14.140	13.328	3,591,199
2023-01-05	14.000	14.230	13.720	14.000	13.196	3,451,300
2023-01-04	13.830	14.500	13.800	14.010	13.205	6,584,334
2023-01-03	13.010	13.830	12.700	13.780	12.988	5,550,390
2022-12-30	13.000	13.550	12.810	13.350	12.583	5,362,345
2022-12-29	12.520	13.160	12.490	12.940	12.197	4,227,771
2022-12-28	12.750	12.800	12.250	12.530	11.810	3,464,000
2022-12-27	13.100	13.140	12.420	12.750	12.018	2,859,196
2022-12-26	12.670	13.160	12.570	13.100	12.348	2,172,460
2022-12-23	12.830	12.900	12.500	12.780	12.046	2,293,600
2022-12-22	13.240	13.270	12.690	12.750	12.018	2,672,038
2022-12-21	13.340	13.500	12.420	13.090	12.338	2,854,995
2022-12-20	12.970	13.360	12.800	13.120	12.366	3,585,711
2022-12-19	13.650	13.680	12.920	13.050	12.300	2,388,198
2022-12-16	13.580	13.720	13.180	13.290	12.527	2,345,598
2022-12-15	13.090	13.890	13.090	13.600	12.819	3,241,692
2022-12-14	13.340	13.980	13.170	13.330	12.564	4,493,987
2022-12-13	13.660	13.800	13.210	13.580	12.800	3,398,838
2022-12-12	13.800	13.890	13.460	13.700	12.913	3,428,074
2022-12-09	14.150	14.340	13.610	13.760	12.970	3,605,267
2022-12-08	14.260	14.660	14.050	14.290	13.469	2,704,916
2022-12-07	14.060	14.660	14.060	14.300	13.479	3,550,605
2022-12-06	14.250	14.450	14.060	14.190	13.375	3,142,178
2022-12-05	14.560	14.740	14.050	14.450	13.620	3,950,585
2022-12-02	14.720	15.250	14.400	14.560	13.724	4,090,009
2022-12-01	14.720	15.000	14.620	14.820	13.969	3,075,298
2022-11-30	14.580	14.790	14.200	14.710	13.865	3,177,044
2022-11-29	14.880	14.880	14.380	14.450	13.620	3,270,600
2022-11-28	14.760	14.990	14.500	14.610	13.771	4,766,393
2022-11-25	15.200	15.240	14.800	14.900	14.044	5,113,600
2022-11-24	15.410	15.700	14.890	15.300	14.421	7,429,867
2022-11-23	15.240	15.270	14.670	15.150	14.280	6,187,300
2022-11-22	15.200	15.490	14.990	15.240	14.365	6,519,992
2022-11-21	14.700	15.540	14.380	15.440	14.553	9,625,237
2022-11-18	14.420	15.080	14.220	14.740	13.893	10,130,550
2022-11-17	14.420	14.450	13.810	14.360	13.535	5,212,350
2022-11-16	14.500	14.500	14.100	14.350	13.526	5,580,300
2022-11-15	14.120	14.600	13.750	14.450	13.620	8,401,946
2022-11-14	14.590	14.650	13.780	14.110	13.300	12,946,049
2022-11-11	14.990	15.010	14.000	14.500	13.667	12,100,767
2022-11-10	14.950	15.290	14.470	14.810	13.959	12,441,725
2022-11-09	14.230	15.410	14.200	14.800	13.950	19,965,145
2022-11-08	14.010	14.330	13.600	14.130	13.318	18,033,082
2022-11-07	12.800	14.780	12.710	13.930	13.130	26,883,495

← NewerPage 16 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.