Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.670	16.930	16.350	16.830	16.732	4,786,200
2026-01-20	17.040	17.100	16.500	16.680	16.583	7,518,982
2026-01-19	16.730	17.360	16.580	17.000	16.901	8,606,718
2026-01-16	17.140	17.420	16.830	16.850	16.752	8,153,800
2026-01-15	16.830	17.680	16.800	17.050	16.951	10,776,300
2026-01-14	17.050	17.470	16.680	16.980	16.881	12,433,450
2026-01-13	17.800	17.830	17.040	17.120	17.020	15,830,350
2026-01-12	16.950	18.000	16.850	17.800	17.696	18,796,400
2026-01-09	16.990	17.380	16.670	16.960	16.861	13,251,600
2026-01-08	16.440	16.900	16.410	16.850	16.752	13,088,300
2026-01-07	16.100	16.750	16.070	16.540	16.444	12,729,600
2026-01-06	16.490	16.520	16.050	16.260	16.165	11,977,171
2026-01-05	15.820	16.200	15.760	16.090	15.996	9,749,500
2025-12-31	15.760	15.890	15.590	15.790	15.698	5,700,100
2025-12-30	15.440	15.980	15.340	15.840	15.748	11,317,800
2025-12-29	15.580	15.720	15.470	15.520	15.430	5,170,036
2025-12-26	15.830	15.900	15.510	15.590	15.499	8,074,000
2025-12-25	15.650	15.960	15.560	15.870	15.778	6,942,200
2025-12-24	15.200	15.790	15.040	15.690	15.599	10,230,500
2025-12-23	15.180	15.450	15.040	15.220	15.131	7,654,800
2025-12-22	15.380	15.530	15.160	15.190	15.102	4,789,503
2025-12-19	15.110	15.640	15.070	15.280	15.191	5,664,082
2025-12-18	15.000	15.160	14.920	15.000	14.913	3,879,903
2025-12-17	15.080	15.220	14.760	15.120	15.032	7,164,600
2025-12-16	15.830	15.830	15.000	15.140	15.052	11,459,800
2025-12-15	15.800	16.020	15.600	15.840	15.748	5,985,700
2025-12-12	15.530	16.130	15.370	15.940	15.847	10,604,600
2025-12-11	16.070	16.450	15.600	15.600	15.509	8,131,700
2025-12-10	16.310	16.470	15.900	16.060	15.967	9,382,400
2025-12-09	16.370	16.700	16.310	16.430	16.334	7,761,685
2025-12-08	16.400	16.660	16.250	16.510	16.414	8,879,100
2025-12-05	16.040	16.450	15.950	16.450	16.354	10,960,750
2025-12-04	15.940	16.350	15.880	16.070	15.976	8,345,900
2025-12-03	15.950	16.160	15.470	16.100	16.006	11,681,186
2025-12-02	16.470	16.540	15.920	15.940	15.847	13,206,306
2025-12-01	16.450	16.650	16.300	16.560	16.464	9,298,503
2025-11-28	16.160	16.830	16.000	16.450	16.354	15,888,800
2025-11-27	16.360	16.640	16.100	16.170	16.076	10,472,500
2025-11-26	16.400	16.540	15.950	16.400	16.305	15,763,480
2025-11-25	16.330	16.710	16.150	16.430	16.334	10,474,104
2025-11-24	16.500	16.770	15.900	16.260	16.165	10,197,400
2025-11-21	16.700	17.530	16.290	16.360	16.265	15,556,284
2025-11-20	17.800	18.080	16.790	16.880	16.782	14,457,200
2025-11-19	17.780	18.410	17.380	17.520	17.418	18,059,700
2025-11-18	18.300	19.050	17.600	17.760	17.657	20,169,800
2025-11-17	18.100	18.550	17.430	18.270	18.164	25,282,700
2025-11-14	16.280	18.460	16.020	18.050	17.945	32,757,800
2025-11-13	16.240	16.640	16.160	16.410	16.314	10,292,100
2025-11-12	17.030	17.080	16.100	16.240	16.145	16,077,250
2025-11-11	17.240	17.560	16.920	17.080	16.981	15,685,100
2025-11-10	18.200	18.240	17.050	17.210	17.110	20,684,500
2025-11-07	18.560	18.880	18.200	18.240	18.134	15,118,700
2025-11-06	18.600	20.360	18.600	18.710	18.601	22,918,800
2025-11-05	17.800	18.990	17.630	18.690	18.581	24,638,750
2025-11-04	18.480	18.800	17.880	18.010	17.905	18,421,600
2025-11-03	19.400	19.640	18.150	18.290	18.184	31,468,050
2025-10-31	18.140	19.970	17.970	19.130	19.019	39,851,200
2025-10-30	18.280	18.600	17.800	17.860	17.756	19,272,200
2025-10-29	17.590	18.990	16.910	18.620	18.512	44,081,146
2025-10-28	17.280	18.180	17.080	17.590	17.488	25,311,546

← NewerPage 4 of 5 · 242 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.