Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.810	11.050	10.610	10.850	10.227	3,880,200
2022-08-03	11.030	11.300	10.760	10.770	10.151	5,378,300
2022-08-02	11.130	11.190	10.730	10.840	10.217	6,327,300
2022-08-01	11.200	11.450	11.180	11.300	10.651	5,102,500
2022-07-29	11.360	11.550	11.260	11.330	10.679	4,461,000
2022-07-28	11.310	11.600	11.230	11.270	10.623	3,680,339
2022-07-27	11.040	11.440	11.010	11.370	10.717	4,509,639
2022-07-26	11.150	11.240	10.830	11.080	10.444	4,275,800
2022-07-25	11.010	11.150	10.840	10.900	10.274	4,321,800
2022-07-22	10.980	11.170	10.900	11.050	10.415	4,873,100
2022-07-21	11.130	11.140	10.870	10.950	10.321	5,251,800
2022-07-20	10.830	11.120	10.740	10.990	10.359	5,660,000
2022-07-19	10.840	11.040	10.680	10.800	10.180	6,513,100
2022-07-18	10.350	10.840	10.350	10.780	10.161	8,462,200
2022-07-15	10.480	10.540	10.260	10.360	9.765	6,448,043
2022-07-14	10.260	10.550	10.150	10.440	9.840	6,649,500
2022-07-13	9.890	10.280	9.890	10.260	9.671	5,458,547
2022-07-12	10.270	10.270	9.880	9.890	9.322	5,158,500
2022-07-11	10.370	10.540	10.180	10.280	9.690	4,348,563
2022-07-08	10.300	10.550	10.240	10.400	9.803	5,611,400
2022-07-07	10.100	10.330	10.090	10.320	9.727	5,667,345
2022-07-06	10.100	10.340	9.910	10.190	9.605	5,499,828
2022-07-05	10.280	10.430	9.920	10.060	9.482	5,075,120
2022-07-04	10.030	10.180	9.980	10.170	9.586	3,017,900
2022-07-01	10.090	10.130	9.970	10.070	9.492	2,734,800
2022-06-30	10.120	10.220	10.010	10.070	9.492	4,362,200
2022-06-29	10.440	10.470	10.090	10.120	9.539	5,441,696
2022-06-28	10.200	10.550	10.080	10.470	9.869	7,565,584
2022-06-27	10.080	10.320	10.030	10.200	9.614	5,024,790
2022-06-24	10.030	10.200	9.980	10.080	9.501	5,155,200
2022-06-23	9.820	10.050	9.730	10.030	9.454	4,445,000
2022-06-22	10.020	10.100	9.820	9.830	9.265	4,171,100
2022-06-21	10.040	10.150	9.890	10.070	9.492	5,002,420
2022-06-20	9.860	10.150	9.830	10.090	9.510	8,173,034
2022-06-17	9.780	9.900	9.610	9.800	9.237	4,963,700
2022-06-16	9.910	9.920	9.740	9.890	9.322	7,397,920
2022-06-15	10.150	10.160	9.850	9.880	9.313	8,715,220
2022-06-14	10.220	10.370	9.830	10.120	9.539	9,922,618
2022-06-13	9.950	10.590	9.900	10.310	9.718	13,445,065
2022-06-10	9.680	10.170	9.680	9.910	9.341	10,897,818
2022-06-09	9.830	10.500	9.730	9.760	9.199	13,761,949
2022-06-08	9.630	9.820	9.450	9.570	9.020	5,687,700
2022-06-07	9.920	10.270	9.590	9.750	9.190	7,916,300
2022-06-06	9.550	9.930	9.550	9.920	9.350	3,759,000
2022-06-02	9.460	9.620	9.370	9.600	9.049	2,553,700
2022-06-01	9.480	9.590	9.370	9.460	8.917	2,473,300
2022-05-31	9.430	9.490	9.280	9.490	8.945	2,437,923
2022-05-30	9.440	9.480	9.250	9.410	8.870	1,985,700
2022-05-27	9.310	9.530	9.290	9.400	8.860	2,623,000
2022-05-26	9.330	9.430	9.130	9.350	8.813	2,749,500
2022-05-25	9.130	9.370	9.130	9.320	8.785	2,727,710
2022-05-24	9.660	9.810	9.100	9.110	8.587	3,883,200
2022-05-23	9.400	9.670	9.320	9.600	8.997	3,181,155
2022-05-20	9.410	9.480	9.330	9.440	8.847	2,849,400
2022-05-19	9.050	9.350	8.990	9.310	8.725	3,077,054
2022-05-18	9.260	9.290	9.120	9.180	8.603	2,228,600
2022-05-17	9.110	9.220	9.000	9.180	8.603	1,991,698
2022-05-16	9.300	9.380	9.100	9.190	8.613	2,739,300
2022-05-13	9.230	9.320	9.110	9.210	8.631	2,313,600
2022-05-12	8.980	9.300	8.960	9.180	8.603	2,298,300

← NewerPage 18 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.