Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.400	12.490	11.730	11.770	11.478	14,191,219
2025-04-25	12.020	12.100	11.930	12.010	11.712	7,359,700
2025-04-24	11.750	12.240	11.700	12.100	11.800	11,958,003
2025-04-23	11.620	11.850	11.600	11.770	11.478	8,517,400
2025-04-22	11.670	11.720	11.460	11.600	11.313	6,117,300
2025-04-21	11.250	11.720	11.170	11.590	11.303	8,868,500
2025-04-18	11.390	11.450	11.180	11.300	11.020	6,231,800
2025-04-17	11.000	11.690	10.910	11.430	11.147	11,627,500
2025-04-16	11.400	11.490	10.870	11.090	10.815	8,491,000
2025-04-15	11.670	11.670	11.340	11.460	11.176	6,587,200
2025-04-14	11.500	11.760	11.390	11.540	11.254	9,816,765
2025-04-11	11.210	11.530	11.210	11.270	10.991	10,523,165
2025-04-10	11.300	11.760	11.300	11.390	11.108	13,500,400
2025-04-09	10.560	11.390	9.800	11.230	10.952	18,083,300
2025-04-08	10.750	11.330	10.480	10.830	10.562	16,536,615
2025-04-07	11.980	12.290	10.420	10.540	10.279	24,936,747
2025-04-03	12.670	13.600	12.600	13.030	12.707	23,910,550
2025-04-02	13.090	13.110	12.770	12.840	12.522	12,731,250
2025-04-01	12.720	13.430	12.690	13.130	12.805	20,025,765
2025-03-31	12.500	12.900	12.200	12.730	12.415	14,391,295
2025-03-28	13.000	13.250	12.550	12.680	12.366	18,566,076
2025-03-27	13.480	13.510	12.750	13.100	12.775	22,245,787
2025-03-26	13.530	13.950	13.250	13.680	13.341	22,910,605
2025-03-25	13.250	14.330	13.210	13.770	13.429	36,888,123
2025-03-24	13.050	13.580	12.760	13.450	13.117	22,450,128
2025-03-21	13.160	13.650	13.050	13.200	12.873	21,801,216
2025-03-20	12.960	13.230	12.940	13.130	12.805	16,261,467
2025-03-19	13.170	13.560	13.050	13.070	12.746	19,402,745
2025-03-18	13.160	13.230	12.980	13.110	12.785	13,328,258
2025-03-17	12.710	13.500	12.610	13.260	12.931	24,221,565
2025-03-14	12.680	12.810	12.450	12.700	12.385	15,139,158
2025-03-13	12.460	12.940	12.400	12.810	12.493	22,332,241
2025-03-12	12.360	12.570	12.260	12.470	12.161	10,593,576
2025-03-11	12.250	12.460	12.200	12.360	12.054	4,900,000
2025-03-10	12.340	12.480	12.250	12.400	12.093	7,666,876
2025-03-07	12.380	12.490	12.220	12.320	12.015	8,940,499
2025-03-06	12.560	12.600	12.330	12.390	12.083	14,738,387
2025-03-05	11.990	12.680	11.800	12.500	12.190	21,203,347
2025-03-04	11.670	12.030	11.670	12.000	11.703	5,137,952
2025-03-03	11.700	12.070	11.580	11.810	11.517	6,722,600
2025-02-28	11.960	12.040	11.580	11.610	11.322	6,641,925
2025-02-27	12.150	12.160	11.840	12.040	11.742	6,734,050
2025-02-26	11.880	12.190	11.880	12.120	11.820	8,196,485
2025-02-25	11.880	11.990	11.800	11.890	11.595	6,027,300
2025-02-24	12.060	12.090	11.850	11.960	11.664	5,445,625
2025-02-21	11.970	12.080	11.880	12.040	11.742	6,163,100
2025-02-20	11.880	11.980	11.790	11.960	11.664	5,058,350
2025-02-19	11.600	11.860	11.570	11.860	11.566	4,733,002
2025-02-18	11.910	11.910	11.530	11.580	11.293	4,927,402
2025-02-17	11.820	11.940	11.710	11.920	11.625	4,668,850
2025-02-14	11.740	11.830	11.680	11.740	11.449	4,103,800
2025-02-13	12.000	12.040	11.720	11.750	11.459	5,882,700
2025-02-12	12.090	12.090	11.940	12.040	11.742	6,149,400
2025-02-11	12.100	12.150	11.940	12.060	11.761	4,951,500
2025-02-10	11.890	12.180	11.780	12.060	11.761	7,869,900
2025-02-07	11.710	11.900	11.670	11.890	11.595	7,723,850
2025-02-06	11.500	11.720	11.440	11.720	11.430	4,931,410
2025-02-05	11.540	11.600	11.400	11.540	11.254	3,838,800
2025-01-27	11.670	11.740	11.440	11.470	11.186	3,853,010
2025-01-24	11.480	11.680	11.420	11.640	11.352	4,697,000

← NewerPage 7 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.