Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.950	11.110	10.780	11.080	10.384	3,660,127
2022-02-08	10.780	11.010	10.010	10.980	10.290	4,256,527
2022-02-07	10.690	10.870	10.510	10.780	10.103	2,955,780
2022-01-28	10.380	10.580	10.180	10.500	9.840	2,570,200
2022-01-27	10.530	10.660	10.130	10.180	9.540	2,878,002
2022-01-26	10.350	10.540	10.230	10.500	9.840	3,682,202
2022-01-25	10.830	10.950	10.170	10.220	9.578	4,126,126
2022-01-24	10.730	10.940	10.690	10.830	10.149	1,866,300
2022-01-21	10.760	10.880	10.680	10.730	10.056	2,458,800
2022-01-20	11.360	11.370	10.680	10.690	10.018	4,822,600
2022-01-19	11.260	11.420	11.230	11.340	10.627	2,258,019
2022-01-18	11.700	11.740	11.270	11.320	10.609	4,947,100
2022-01-17	11.600	11.760	11.500	11.740	11.002	4,071,950
2022-01-14	11.830	11.920	11.560	11.560	10.834	4,564,147
2022-01-13	12.360	12.360	11.820	11.840	11.096	5,699,800
2022-01-12	12.120	12.390	12.090	12.300	11.527	4,361,700
2022-01-11	12.220	12.480	11.900	12.080	11.321	5,547,850
2022-01-10	12.250	12.510	12.030	12.220	11.452	5,031,600
2022-01-07	12.800	13.000	12.220	12.260	11.490	6,607,813
2022-01-06	13.040	13.040	12.540	12.870	12.061	6,170,528
2022-01-05	13.170	13.340	12.540	12.780	11.977	8,638,100
2022-01-04	12.920	13.360	12.920	13.210	12.380	8,597,500
2021-12-31	13.200	13.200	12.830	12.890	12.080	5,875,600
2021-12-30	13.210	13.310	12.700	13.110	12.286	7,844,550
2021-12-29	12.750	13.230	12.510	12.880	12.071	9,387,125
2021-12-28	12.150	12.710	11.980	12.520	11.733	7,486,725
2021-12-27	11.870	12.650	11.830	12.070	11.312	5,779,093
2021-12-24	12.760	12.790	11.720	11.830	11.087	9,346,850
2021-12-23	12.570	12.920	12.510	12.770	11.968	5,528,000
2021-12-22	13.040	13.050	12.550	12.660	11.864	7,266,000
2021-12-21	13.280	13.470	12.760	13.050	12.230	8,751,350
2021-12-20	13.250	13.720	12.600	13.360	12.520	12,309,800
2021-12-17	13.120	13.830	12.960	13.110	12.286	11,001,755
2021-12-16	12.500	13.270	12.480	13.170	12.342	11,444,800
2021-12-15	12.430	12.980	12.430	12.620	11.827	6,655,000
2021-12-14	12.300	12.600	12.020	12.560	11.771	5,139,613
2021-12-13	12.480	12.590	12.180	12.360	11.583	4,927,000
2021-12-10	12.300	12.500	12.110	12.470	11.686	5,736,100
2021-12-09	11.700	12.490	11.600	12.350	11.574	10,212,700
2021-12-08	11.620	11.890	11.450	11.700	10.965	5,228,800
2021-12-07	11.690	11.780	11.250	11.450	10.731	5,987,700
2021-12-06	12.300	12.430	11.500	11.610	10.880	8,270,400
2021-12-03	12.280	12.450	12.110	12.230	11.461	5,480,800
2021-12-02	13.000	13.000	12.090	12.350	11.574	10,886,004
2021-12-01	12.830	13.190	12.680	13.100	12.277	7,812,899
2021-11-30	12.810	13.060	12.600	12.810	12.005	6,887,246
2021-11-29	12.540	13.100	12.410	12.750	11.949	7,379,755
2021-11-26	13.170	13.320	12.660	12.670	11.874	9,979,041
2021-11-25	13.740	13.800	13.210	13.220	12.389	9,906,391
2021-11-24	13.760	14.190	13.480	13.880	13.008	10,673,500
2021-11-23	13.900	14.680	13.810	13.850	12.980	16,742,762
2021-11-22	13.310	14.210	13.010	14.200	13.308	19,537,383
2021-11-19	13.300	13.760	13.070	13.370	12.530	11,596,562
2021-11-18	13.800	14.550	13.030	13.380	12.539	18,687,893
2021-11-17	12.900	14.430	12.900	14.020	13.139	21,369,790
2021-11-16	13.000	13.880	12.610	13.330	12.492	17,540,096
2021-11-15	13.530	13.580	12.920	13.120	12.296	12,185,102
2021-11-12	13.130	13.870	12.850	13.580	12.727	16,672,399
2021-11-11	13.300	13.380	12.970	13.210	12.380	13,623,400
2021-11-10	12.700	13.690	12.510	13.500	12.652	20,852,500

← NewerPage 20 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.