Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.620	18.450	16.620	17.630	17.527	31,412,350
2025-10-24	16.470	16.580	16.080	16.380	16.285	12,665,653
2025-10-23	16.600	16.600	15.850	16.500	16.404	15,310,300
2025-10-22	16.710	17.220	16.630	16.910	16.812	12,350,400
2025-10-21	16.310	17.240	16.300	16.880	16.782	15,557,700
2025-10-20	16.530	16.840	16.100	16.450	16.354	11,003,600
2025-10-17	16.670	17.420	16.200	16.300	16.205	13,477,200
2025-10-16	16.960	17.140	16.670	16.770	16.672	12,796,700
2025-10-15	16.710	17.110	16.590	17.050	16.951	13,619,400
2025-10-14	17.140	17.660	16.680	16.880	16.782	17,843,300
2025-10-13	16.280	17.250	16.000	17.080	16.981	17,670,000
2025-10-10	17.620	17.620	16.610	16.960	16.861	21,801,903
2025-10-09	17.090	18.180	17.000	17.290	17.189	31,376,000
2025-09-30	17.340	17.370	16.580	16.650	16.553	29,390,400
2025-09-29	17.130	17.510	17.000	17.190	17.090	21,028,300
2025-09-26	18.130	18.380	17.160	17.170	17.070	25,141,791
2025-09-25	19.180	19.390	18.040	18.180	18.074	34,998,633
2025-09-24	18.130	20.000	17.340	19.450	19.337	52,166,288
2025-09-23	18.230	19.550	18.170	18.650	18.541	42,600,900
2025-09-22	18.260	18.860	17.890	18.340	18.233	33,523,000
2025-09-19	17.000	19.330	16.900	18.400	18.293	53,322,903
2025-09-18	18.010	18.010	16.660	16.900	16.802	34,771,659
2025-09-17	17.550	18.440	17.210	17.830	17.726	42,669,682
2025-09-16	17.600	17.880	17.010	17.510	17.408	22,947,000
2025-09-15	18.050	18.130	17.400	17.540	17.438	34,067,092
2025-09-12	18.790	18.930	17.700	18.050	17.945	37,232,902
2025-09-11	18.600	19.270	17.980	18.860	18.750	38,428,150
2025-09-10	19.900	20.000	18.700	18.950	18.840	47,647,201
2025-09-09	19.070	21.340	18.190	20.320	20.202	72,330,407
2025-09-08	20.290	21.300	18.980	19.680	19.565	72,877,362
2025-09-05	18.610	20.860	18.200	19.990	19.874	71,480,864
2025-09-04	19.030	20.190	17.960	18.610	18.502	71,382,413
2025-09-03	16.650	19.610	16.640	19.610	19.496	94,999,272
2025-09-02	14.320	16.340	14.320	16.340	16.245	78,131,404
2025-09-01	12.800	14.030	12.720	13.620	13.541	29,537,536
2025-08-29	12.920	13.020	12.720	12.750	12.676	7,133,207
2025-08-28	13.100	13.270	12.400	12.880	12.805	14,323,526
2025-08-27	13.630	13.630	13.050	13.050	12.974	15,100,829
2025-08-26	13.700	13.700	13.540	13.620	13.541	8,903,400
2025-08-25	13.630	13.710	13.500	13.700	13.620	11,692,400
2025-08-22	13.690	13.690	13.480	13.600	13.521	8,854,854
2025-08-21	13.780	13.810	13.610	13.690	13.610	9,350,500
2025-08-20	13.700	13.780	13.580	13.760	13.680	9,301,800
2025-08-19	13.660	13.930	13.550	13.750	13.670	11,732,904
2025-08-18	13.510	13.730	13.410	13.680	13.600	11,924,904
2025-08-15	13.190	13.470	13.160	13.440	13.362	7,247,800
2025-08-14	13.620	13.630	13.180	13.200	13.123	11,444,900
2025-08-13	13.520	13.610	13.450	13.610	13.531	8,379,550
2025-08-12	13.670	13.670	13.410	13.530	13.451	8,710,500
2025-08-11	13.600	13.700	13.530	13.670	13.590	10,078,300
2025-08-08	13.510	13.600	13.440	13.590	13.511	7,702,800
2025-08-07	13.650	13.650	13.450	13.490	13.411	8,827,700
2025-08-06	13.480	13.670	13.480	13.650	13.571	8,624,700
2025-08-05	13.420	13.530	13.410	13.530	13.451	8,102,800
2025-08-04	13.200	13.470	13.140	13.470	13.392	7,582,800
2025-08-01	13.120	13.310	13.100	13.260	13.183	5,907,701
2025-07-31	13.320	13.440	13.100	13.180	13.103	10,447,100
2025-07-30	13.510	13.580	13.280	13.370	13.292	8,947,000
2025-07-29	13.650	13.650	13.280	13.470	13.392	10,856,800
2025-07-28	13.700	13.750	13.550	13.600	13.521	9,504,500

← NewerPage 5 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.