Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.800	12.470	11.710	12.340	11.631	11,059,850
2022-11-03	11.440	11.960	11.240	11.770	11.094	10,878,200
2022-11-02	11.300	11.710	11.250	11.480	10.821	11,246,247
2022-11-01	10.280	11.380	10.190	11.270	10.623	14,886,079
2022-10-31	10.150	10.310	9.900	10.150	9.567	3,169,500
2022-10-28	10.360	10.380	10.010	10.070	9.492	4,078,480
2022-10-27	10.400	10.580	10.330	10.360	9.765	3,206,147
2022-10-26	10.360	10.530	10.320	10.470	9.869	4,374,004
2022-10-25	9.890	10.510	9.790	10.420	9.822	6,836,801
2022-10-24	10.170	10.410	10.020	10.050	9.473	5,015,250
2022-10-21	10.100	10.220	9.930	10.100	9.520	3,187,900
2022-10-20	10.060	10.330	9.860	10.030	9.454	4,603,100
2022-10-19	10.240	10.400	10.160	10.180	9.595	3,945,500
2022-10-18	10.070	10.550	10.030	10.280	9.690	8,214,300
2022-10-17	9.650	10.020	9.650	9.960	9.388	4,815,200
2022-10-14	9.730	9.740	9.530	9.640	9.086	3,785,800
2022-10-13	9.530	9.750	9.440	9.560	9.011	4,677,500
2022-10-12	9.340	9.720	9.160	9.630	9.077	9,246,150
2022-10-11	8.820	9.560	8.740	9.530	8.983	10,603,550
2022-10-10	8.670	8.720	8.450	8.560	8.068	2,480,000
2022-09-30	8.700	8.790	8.560	8.600	8.106	2,166,800
2022-09-29	8.940	8.940	8.620	8.740	8.238	3,064,350
2022-09-28	9.230	9.230	8.750	8.790	8.285	3,057,700
2022-09-27	8.930	9.170	8.930	9.140	8.615	2,454,900
2022-09-26	9.130	9.160	8.880	8.950	8.436	3,097,100
2022-09-23	9.650	9.650	9.110	9.190	8.662	4,133,900
2022-09-22	9.360	9.690	9.340	9.600	9.049	3,710,643
2022-09-21	9.460	9.530	9.260	9.490	8.945	3,184,500
2022-09-20	9.350	9.580	9.250	9.500	8.954	4,700,600
2022-09-19	9.640	9.770	9.160	9.210	8.681	6,381,500
2022-09-16	9.920	10.300	9.630	9.630	9.077	9,166,400
2022-09-15	11.040	11.310	10.170	10.310	9.718	14,786,000
2022-09-14	10.540	10.700	10.300	10.520	9.916	3,966,182
2022-09-13	10.720	11.020	10.560	10.660	10.048	4,996,900
2022-09-09	11.150	11.310	10.660	10.670	10.057	9,457,102
2022-09-08	10.810	11.490	10.690	11.300	10.651	15,554,204
2022-09-07	10.110	10.870	10.010	10.810	10.189	9,476,170
2022-09-06	10.130	10.170	9.930	10.140	9.558	3,291,100
2022-09-05	10.010	10.280	9.980	10.120	9.539	3,262,867
2022-09-02	9.870	10.050	9.730	10.000	9.426	3,195,500
2022-09-01	10.100	10.260	9.840	9.880	9.313	3,816,045
2022-08-31	10.890	10.920	10.050	10.110	9.529	7,057,285
2022-08-30	11.130	11.290	10.850	10.950	10.321	5,230,400
2022-08-29	10.560	11.170	10.390	11.130	10.491	4,725,450
2022-08-26	10.690	11.090	10.520	10.720	10.104	4,339,700
2022-08-25	10.810	10.890	10.430	10.580	9.972	4,034,602
2022-08-24	11.430	11.670	10.760	10.810	10.189	6,178,100
2022-08-23	11.050	11.380	11.030	11.250	10.604	3,722,300
2022-08-22	11.180	11.310	11.000	11.080	10.444	3,481,200
2022-08-19	11.600	11.710	11.180	11.190	10.547	4,703,407
2022-08-18	11.340	11.690	11.310	11.610	10.943	5,825,057
2022-08-17	11.280	11.570	11.260	11.420	10.764	5,312,000
2022-08-16	11.200	11.440	11.070	11.390	10.736	7,079,943
2022-08-15	11.080	11.110	10.800	11.010	10.378	3,629,688
2022-08-12	11.110	11.160	10.880	10.910	10.283	4,874,300
2022-08-11	10.830	11.070	10.730	11.020	10.387	6,362,400
2022-08-10	10.580	10.780	10.530	10.710	10.095	4,801,700
2022-08-09	10.810	10.870	10.520	10.600	9.991	6,271,848
2022-08-08	10.620	10.800	10.400	10.760	10.142	4,950,400
2022-08-05	10.850	10.990	10.420	10.610	10.001	6,216,300

← NewerPage 17 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.