Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.650	13.710	13.540	13.570	13.491	9,994,000
2025-07-24	13.890	13.890	13.580	13.710	13.630	17,402,000
2025-07-23	14.410	14.500	13.690	13.710	13.630	29,710,600
2025-07-22	13.180	15.120	13.180	14.330	14.247	54,600,105
2025-07-21	12.800	13.300	12.770	13.160	13.083	17,431,705
2025-07-18	12.750	12.840	12.620	12.800	12.726	8,745,704
2025-07-17	12.690	12.750	12.570	12.750	12.676	6,345,500
2025-07-16	12.570	12.690	12.510	12.690	12.616	7,948,400
2025-07-15	12.840	12.870	12.460	12.590	12.517	14,621,100
2025-07-14	12.680	12.900	12.680	12.870	12.795	14,736,400
2025-07-11	13.260	13.260	12.530	12.800	12.726	34,993,650
2025-07-10	13.700	14.100	13.600	13.990	13.909	16,720,705
2025-07-09	14.000	14.330	13.700	13.720	13.640	19,102,902
2025-07-08	13.700	13.870	13.570	13.860	13.779	12,839,600
2025-07-07	13.460	13.750	13.410	13.740	13.660	12,188,603
2025-07-04	13.800	13.860	13.510	13.550	13.471	15,837,400
2025-07-03	13.970	14.050	13.660	13.780	13.700	20,423,503
2025-07-02	14.210	14.480	13.920	13.960	13.879	27,862,000
2025-07-01	14.390	14.970	14.180	14.280	14.197	39,536,295
2025-06-30	13.670	13.970	13.550	13.970	13.889	21,521,100
2025-06-27	13.510	13.700	13.330	13.650	13.571	18,536,999
2025-06-26	13.800	14.050	13.560	13.570	13.491	27,745,200
2025-06-25	13.540	13.830	13.530	13.800	13.720	29,196,303
2025-06-24	13.510	13.730	13.360	13.670	13.590	38,134,700
2025-06-23	13.610	14.080	13.410	14.030	13.948	40,672,553
2025-06-20	13.630	14.150	13.320	13.330	13.252	38,322,050
2025-06-19	14.260	14.640	13.660	14.060	13.978	64,491,402
2025-06-18	13.160	15.580	13.000	14.900	14.813	73,420,254
2025-06-17	12.880	13.200	12.780	12.980	12.904	18,278,900
2025-06-16	12.590	13.050	12.500	12.810	12.735	13,608,400
2025-06-13	12.510	13.120	12.460	12.850	12.775	24,776,700
2025-06-12	12.640	12.660	12.470	12.550	12.477	7,584,103
2025-06-11	12.600	12.730	12.510	12.600	12.527	6,426,604
2025-06-10	12.830	12.910	12.490	12.660	12.586	10,146,600
2025-06-09	12.850	12.960	12.730	12.840	12.765	9,953,903
2025-06-06	12.730	12.730	12.450	12.610	12.537	7,346,600
2025-06-05	12.780	12.920	12.640	12.720	12.646	9,580,800
2025-06-04	12.850	13.000	12.740	12.780	12.706	10,382,503
2025-06-03	12.960	12.990	12.670	12.750	12.676	11,540,349
2025-05-30	13.740	13.810	12.740	12.810	12.735	22,249,843
2025-05-29	13.100	13.820	13.100	13.500	13.421	28,861,003
2025-05-28	13.250	13.470	13.000	13.190	13.113	22,519,850
2025-05-27	13.390	13.620	13.040	13.270	13.193	26,875,079
2025-05-26	12.750	13.640	12.750	13.390	13.312	39,367,205
2025-05-23	12.270	12.710	12.190	12.500	12.427	21,905,000
2025-05-22	12.260	12.390	11.990	12.010	11.940	7,007,600
2025-05-21	12.500	12.550	12.170	12.290	12.218	8,734,200
2025-05-20	12.400	12.580	12.310	12.550	12.477	7,770,900
2025-05-19	12.420	12.520	12.080	12.470	12.397	9,535,006
2025-05-16	12.100	12.770	12.070	12.320	12.248	13,840,300
2025-05-15	12.240	12.280	12.040	12.100	12.030	5,251,500
2025-05-14	12.250	12.350	12.150	12.240	12.169	7,053,800
2025-05-13	12.680	12.700	12.400	12.480	12.171	6,892,325
2025-05-12	12.580	12.700	12.450	12.600	12.288	7,602,800
2025-05-09	12.640	12.680	12.410	12.490	12.181	6,521,300
2025-05-08	12.450	12.770	12.450	12.670	12.356	7,325,200
2025-05-07	12.550	12.630	12.320	12.500	12.190	11,969,019
2025-05-06	11.990	12.450	11.990	12.410	12.102	10,468,300
2025-04-30	11.810	12.040	11.800	11.920	11.625	7,217,500
2025-04-29	11.760	11.940	11.710	11.830	11.537	7,036,900

← NewerPage 6 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.