Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.240	10.650	10.150	10.620	10.620	4,408,350
2026-07-22	10.410	10.530	10.130	10.220	10.220	5,579,400
2026-07-21	10.530	10.690	10.150	10.480	10.480	6,784,300
2026-07-20	10.830	11.090	10.340	10.520	10.520	5,619,800
2026-07-17	11.110	11.230	10.700	10.830	10.830	5,199,500
2026-07-16	10.920	11.260	10.790	11.090	11.090	4,221,800
2026-07-15	10.780	11.180	10.760	11.000	11.000	4,260,500
2026-07-14	10.630	10.810	10.410	10.800	10.800	4,324,213
2026-07-13	11.360	11.390	10.630	10.640	10.640	6,878,500
2026-07-10	11.170	11.730	11.100	11.430	11.430	7,685,050
2026-07-09	11.090	11.260	10.710	11.260	11.260	4,951,300
2026-07-08	11.390	11.400	11.020	11.090	11.090	4,504,300
2026-07-07	11.770	11.850	11.270	11.340	11.340	3,871,900
2026-07-06	12.120	12.260	11.760	11.760	11.760	3,567,802
2026-07-03	11.860	12.380	11.760	12.120	12.120	5,274,450
2026-07-02	11.820	12.060	11.680	11.730	11.730	4,303,600
2026-07-01	11.470	11.990	11.420	11.830	11.830	4,966,400
2026-06-30	11.410	11.650	11.320	11.540	11.540	3,920,700
2026-06-29	11.590	11.680	11.240	11.490	11.490	4,071,100
2026-06-26	11.850	12.140	11.580	11.670	11.670	5,520,202
2026-06-25	12.300	12.360	11.810	11.940	11.940	6,439,127
2026-06-24	12.930	12.930	12.020	12.320	12.320	9,432,200
2026-06-23	12.660	13.600	12.620	12.990	12.990	7,627,763
2026-06-22	12.700	12.710	12.110	12.640	12.640	5,755,342
2026-06-18	12.730	12.900	12.460	12.800	12.800	3,314,476
2026-06-17	13.260	13.320	12.700	12.770	12.770	5,576,900
2026-06-16	13.270	13.330	12.950	13.260	13.260	3,396,800
2026-06-15	12.940	13.270	12.910	13.250	13.250	3,372,500
2026-06-12	12.830	13.140	12.680	12.890	12.890	4,951,400
2026-06-11	12.840	12.870	12.530	12.780	12.780	2,705,550
2026-06-10	13.230	13.230	12.680	12.840	12.840	3,430,200
2026-06-09	13.060	13.280	12.990	13.230	13.230	2,910,350
2026-06-08	13.230	13.500	12.800	13.010	13.010	5,019,600
2026-06-05	13.360	13.740	13.160	13.450	13.450	3,769,000
2026-06-04	13.560	13.640	13.250	13.360	13.360	3,494,400
2026-06-03	13.790	13.840	13.420	13.580	13.580	3,668,600
2026-06-02	14.100	14.120	13.380	13.790	13.790	4,485,500
2026-06-01	13.740	14.190	13.610	14.090	14.090	3,201,500
2026-05-29	14.370	14.570	13.830	13.910	13.910	4,843,850
2026-05-28	14.270	14.570	14.100	14.370	14.370	3,837,140
2026-05-27	14.650	14.830	14.060	14.210	14.210	5,145,700
2026-05-26	15.110	15.110	14.420	14.600	14.600	5,940,976
2026-05-25	15.650	15.690	15.030	15.120	15.120	4,830,800
2026-05-22	15.230	15.670	15.140	15.520	15.520	3,900,216
2026-05-21	16.000	16.200	15.150	15.180	15.180	7,650,322
2026-05-20	16.180	16.200	15.600	16.010	16.010	5,961,276
2026-05-19	16.460	16.530	15.990	16.280	16.280	6,245,900
2026-05-18	16.580	16.580	16.040	16.420	16.420	4,621,100
2026-05-15	16.620	16.750	16.380	16.550	16.550	6,037,700
2026-05-14	17.080	17.220	16.510	16.520	16.520	6,770,833
2026-05-13	16.680	17.280	16.600	17.170	17.070	6,923,700
2026-05-12	17.000	17.240	16.760	16.780	16.682	7,143,500
2026-05-11	16.930	17.210	16.920	17.060	16.961	6,836,050
2026-05-08	17.110	17.140	16.740	16.910	16.812	5,339,500
2026-05-07	16.800	17.090	16.780	17.070	16.971	6,709,501
2026-05-06	16.840	16.870	16.640	16.770	16.672	6,105,600
2026-04-30	16.650	16.910	16.600	16.740	16.643	6,498,200
2026-04-29	16.370	16.740	16.320	16.680	16.583	4,139,456
2026-04-28	16.610	16.760	16.330	16.480	16.384	4,409,100
2026-04-27	16.800	16.870	16.390	16.780	16.682	8,210,370

← NewerPage 2 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.