Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.640	17.190	15.590	16.820	16.722	14,864,084
2026-04-23	16.300	16.300	15.540	15.710	15.619	9,622,901
2026-04-22	16.540	16.750	16.520	16.550	16.454	4,025,806
2026-04-21	16.890	16.890	16.410	16.660	16.563	4,053,774
2026-04-20	16.620	17.020	16.620	16.870	16.772	6,130,020
2026-04-17	16.400	16.950	16.350	16.730	16.633	7,480,100
2026-04-16	16.480	16.520	16.150	16.490	16.394	3,799,400
2026-04-15	16.600	16.810	16.270	16.290	16.195	4,298,400
2026-04-14	16.520	16.680	16.390	16.610	16.513	4,711,300
2026-04-13	16.440	16.550	16.170	16.450	16.354	5,345,500
2026-04-10	16.430	16.670	16.430	16.440	16.344	6,165,050
2026-04-09	16.180	16.610	16.170	16.320	16.225	5,507,850
2026-04-08	15.740	16.370	15.730	16.340	16.245	6,775,100
2026-04-07	15.300	15.550	15.250	15.420	15.330	3,731,050
2026-04-03	15.390	15.490	15.000	15.100	15.012	3,485,300
2026-04-02	15.550	15.710	15.260	15.380	15.290	3,440,850
2026-04-01	15.810	15.900	15.480	15.700	15.609	3,896,400
2026-03-31	15.830	15.980	15.260	15.290	15.201	5,797,600
2026-03-30	15.580	16.380	15.540	15.900	15.807	8,382,700
2026-03-27	15.000	15.940	14.950	15.710	15.619	7,952,800
2026-03-26	15.200	15.800	15.200	15.230	15.141	7,393,700
2026-03-25	14.830	15.610	14.830	15.290	15.201	8,141,500
2026-03-24	14.570	14.750	14.120	14.710	14.624	8,080,273
2026-03-23	14.900	15.250	14.180	14.250	14.167	11,316,500
2026-03-20	16.230	16.410	15.450	15.480	15.390	9,067,900
2026-03-19	16.480	16.650	16.080	16.160	16.066	7,492,956
2026-03-18	16.440	16.830	16.200	16.680	16.583	9,545,650
2026-03-17	17.360	17.400	16.430	16.440	16.344	12,644,200
2026-03-16	17.800	17.810	17.100	17.360	17.259	12,134,100
2026-03-13	17.890	18.160	17.470	17.560	17.458	23,602,657
2026-03-12	20.010	20.550	18.000	18.050	17.945	49,281,124
2026-03-11	17.660	18.530	17.430	17.990	17.885	30,311,550
2026-03-10	17.070	18.130	17.010	17.780	17.676	25,599,400
2026-03-09	17.080	17.600	16.890	17.000	16.901	17,266,400
2026-03-06	17.060	17.470	16.560	17.230	17.130	24,323,700
2026-03-05	15.700	17.660	15.590	17.150	17.050	30,613,103
2026-03-04	15.510	15.930	15.170	15.410	15.320	9,889,900
2026-03-03	16.240	16.550	15.750	15.790	15.698	16,496,700
2026-03-02	16.180	16.420	15.910	16.240	16.145	8,241,500
2026-02-27	16.110	16.490	16.030	16.310	16.215	5,687,600
2026-02-26	16.250	16.310	16.050	16.180	16.086	6,589,700
2026-02-25	16.050	16.800	16.000	16.270	16.175	14,930,000
2026-02-24	15.600	15.770	15.530	15.770	15.678	6,064,500
2026-02-13	15.660	15.770	15.400	15.400	15.310	4,428,500
2026-02-12	15.560	15.980	15.450	15.700	15.609	5,412,600
2026-02-11	15.740	15.790	15.550	15.560	15.469	3,550,500
2026-02-10	15.770	15.870	15.590	15.740	15.648	3,242,200
2026-02-09	15.850	15.900	15.650	15.760	15.668	4,482,400
2026-02-06	15.400	15.770	15.270	15.580	15.489	3,870,900
2026-02-05	15.950	16.050	15.410	15.490	15.400	6,507,500
2026-02-04	15.480	16.490	15.430	16.050	15.957	9,517,017
2026-02-03	15.480	15.600	15.360	15.520	15.430	4,452,700
2026-02-02	15.790	15.970	15.300	15.310	15.221	6,450,100
2026-01-30	15.990	16.150	15.520	15.790	15.698	7,256,602
2026-01-29	16.400	16.650	15.970	16.010	15.917	6,683,000
2026-01-28	16.750	16.760	16.350	16.460	16.364	7,156,300
2026-01-27	16.690	16.880	15.830	16.860	16.762	11,643,300
2026-01-26	17.210	17.310	16.520	16.690	16.593	9,885,000
2026-01-23	16.950	17.250	16.880	17.200	17.100	12,202,650
2026-01-22	16.700	17.360	16.550	16.950	16.851	11,220,082

← NewerPage 3 of 21 · 1,212 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.