Sichuan Kexin Mechanic Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.800 | 13.200 | 12.500 | 13.010 | 12.192 | 17,924,048 |
| 2021-11-08 | 11.510 | 13.490 | 11.510 | 12.790 | 11.986 | 21,987,741 |
| 2021-11-05 | 12.280 | 12.490 | 11.620 | 11.720 | 10.984 | 17,115,773 |
| 2021-11-04 | 13.240 | 13.960 | 12.250 | 12.520 | 11.733 | 24,756,661 |
| 2021-11-03 | 12.010 | 12.600 | 11.700 | 12.510 | 11.724 | 16,619,980 |
| 2021-11-02 | 12.060 | 12.240 | 11.720 | 12.160 | 11.396 | 12,823,270 |
| 2021-11-01 | 11.900 | 12.360 | 11.600 | 12.270 | 11.499 | 14,046,212 |
| 2021-10-29 | 11.800 | 12.110 | 11.400 | 11.920 | 11.171 | 15,174,172 |
| 2021-10-28 | 12.290 | 12.300 | 11.730 | 11.900 | 11.152 | 17,423,928 |
| 2021-10-27 | 12.770 | 13.180 | 12.130 | 12.950 | 12.136 | 33,853,882 |
| 2021-10-26 | 12.040 | 12.700 | 11.880 | 12.700 | 11.902 | 34,110,093 |
| 2021-10-25 | 9.910 | 10.640 | 9.880 | 10.580 | 9.915 | 10,174,500 |
| 2021-10-22 | 11.000 | 11.000 | 9.930 | 9.970 | 9.344 | 11,874,200 |
| 2021-10-21 | 10.280 | 10.650 | 10.130 | 10.570 | 9.906 | 9,673,300 |
| 2021-10-20 | 10.120 | 10.340 | 10.020 | 10.250 | 9.606 | 4,019,700 |
| 2021-10-19 | 10.150 | 10.350 | 10.020 | 10.170 | 9.531 | 5,051,900 |
| 2021-10-18 | 9.750 | 10.180 | 9.720 | 10.130 | 9.493 | 5,371,617 |
| 2021-10-15 | 10.300 | 10.300 | 9.750 | 9.750 | 9.137 | 6,400,700 |
| 2021-10-14 | 10.060 | 10.370 | 9.930 | 10.260 | 9.615 | 5,782,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.