Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.140	9.330	9.010	9.050	8.481	3,534,500
2022-05-10	8.850	9.190	8.680	9.130	8.556	3,323,300
2022-05-09	8.800	8.970	8.680	8.920	8.359	2,492,800
2022-05-06	8.600	8.840	8.460	8.720	8.172	2,398,903
2022-05-05	8.830	8.910	8.520	8.810	8.256	3,211,400
2022-04-29	8.270	8.850	8.270	8.730	8.181	3,857,223
2022-04-28	8.600	8.650	8.130	8.190	7.675	4,049,096
2022-04-27	8.530	8.720	8.050	8.720	8.172	5,185,800
2022-04-26	8.630	8.920	8.470	8.490	7.957	5,016,396
2022-04-25	9.260	9.560	8.560	8.620	8.078	5,826,000
2022-04-22	9.350	9.900	9.350	9.580	8.978	6,465,656
2022-04-21	10.560	10.850	9.400	9.400	8.809	9,887,799
2022-04-20	10.630	10.940	10.410	10.560	9.896	7,866,763
2022-04-19	9.970	11.500	9.880	10.820	10.140	14,344,863
2022-04-18	9.090	10.060	8.870	9.850	9.231	5,475,019
2022-04-15	9.560	9.560	9.130	9.170	8.594	2,146,050
2022-04-14	9.600	9.630	9.490	9.590	8.987	1,355,200
2022-04-13	9.610	9.620	9.400	9.450	8.856	1,399,800
2022-04-12	9.420	9.650	9.310	9.600	8.997	2,029,100
2022-04-11	9.560	9.680	9.300	9.320	8.734	2,419,200
2022-04-08	10.030	10.030	9.560	9.570	8.969	3,316,100
2022-04-07	10.250	10.300	9.930	9.930	9.306	3,047,047
2022-04-06	10.080	10.390	10.080	10.330	9.681	2,902,756
2022-04-01	10.280	10.390	10.080	10.120	9.484	2,911,300
2022-03-31	10.210	10.330	10.140	10.290	9.643	2,116,600
2022-03-30	10.190	10.350	10.160	10.270	9.625	2,460,500
2022-03-29	10.250	10.370	10.030	10.220	9.578	2,705,800
2022-03-28	10.400	10.460	10.120	10.290	9.643	2,285,300
2022-03-25	10.500	10.620	10.410	10.420	9.765	2,208,300
2022-03-24	10.600	10.720	10.420	10.480	9.821	3,492,400
2022-03-23	10.630	10.820	10.600	10.620	9.953	3,610,300
2022-03-22	10.900	10.900	10.580	10.630	9.962	3,459,802
2022-03-21	10.700	10.900	10.620	10.860	10.178	4,169,200
2022-03-18	10.460	10.800	10.360	10.740	10.065	4,864,900
2022-03-17	10.330	10.560	10.330	10.380	9.728	4,901,300
2022-03-16	10.290	10.360	9.910	10.270	9.625	4,576,300
2022-03-15	10.630	10.830	10.050	10.070	9.437	5,691,400
2022-03-14	11.170	11.170	10.690	10.710	10.037	4,835,200
2022-03-11	11.220	11.330	10.900	11.270	10.562	4,867,746
2022-03-10	11.580	11.720	11.260	11.270	10.562	6,768,817
2022-03-09	11.100	11.680	10.890	11.340	10.627	7,814,300
2022-03-08	11.800	11.850	11.050	11.110	10.412	6,728,500
2022-03-07	12.300	12.300	11.670	11.870	11.124	8,873,100
2022-03-04	12.500	12.850	11.970	12.230	11.461	14,189,924
2022-03-03	12.400	12.980	12.300	12.680	11.883	16,949,548
2022-03-02	11.810	13.270	11.560	12.520	11.733	19,287,994
2022-03-01	11.010	12.000	11.010	11.680	10.946	10,068,198
2022-02-28	11.220	11.270	10.850	11.060	10.365	2,293,900
2022-02-25	10.960	11.280	10.960	11.170	10.468	2,863,129
2022-02-24	11.130	11.340	10.730	10.960	10.271	5,803,810
2022-02-23	10.970	11.190	10.930	11.150	10.449	3,180,500
2022-02-22	10.920	11.050	10.750	10.940	10.253	2,423,133
2022-02-21	10.830	11.050	10.780	11.010	10.318	1,930,000
2022-02-18	10.800	10.840	10.650	10.840	10.159	1,698,800
2022-02-17	10.790	10.980	10.730	10.830	10.149	2,731,200
2022-02-16	10.520	10.950	10.520	10.830	10.149	3,356,490
2022-02-15	10.720	10.790	10.430	10.520	9.859	2,840,700
2022-02-14	10.490	10.740	10.480	10.650	9.981	2,423,000
2022-02-11	10.880	10.890	10.470	10.520	9.859	3,503,000
2022-02-10	11.110	11.160	10.820	10.880	10.196	2,664,100

← NewerPage 19 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.