Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.510	11.710	11.440	11.450	11.166	5,368,010
2025-01-22	11.460	11.530	11.330	11.410	11.127	3,459,500
2025-01-21	11.610	11.620	11.320	11.470	11.186	3,542,100
2025-01-20	11.450	11.650	11.440	11.550	11.264	3,789,950
2025-01-17	11.330	11.470	11.270	11.380	11.098	2,795,500
2025-01-16	11.510	11.560	11.310	11.450	11.166	3,958,900
2025-01-15	11.590	11.610	11.350	11.390	11.108	4,095,900
2025-01-14	11.060	11.580	11.060	11.550	11.264	6,136,600
2025-01-13	10.960	11.100	10.530	10.960	10.688	3,669,200
2025-01-10	11.380	11.490	10.960	10.970	10.698	4,507,399
2025-01-09	11.320	11.460	11.240	11.400	11.118	5,490,703
2025-01-08	11.700	11.800	11.110	11.420	11.137	7,681,400
2025-01-07	10.990	11.890	10.960	11.820	11.527	11,893,999
2025-01-06	10.730	11.060	10.380	10.950	10.679	3,911,800
2025-01-03	11.230	11.300	10.710	10.720	10.454	4,866,300
2025-01-02	11.540	11.670	11.060	11.200	10.922	4,844,404
2024-12-31	11.990	11.990	11.510	11.540	11.254	5,492,500
2024-12-30	11.950	12.060	11.730	11.920	11.625	4,498,700
2024-12-27	11.800	12.290	11.800	12.030	11.732	6,187,300
2024-12-26	11.600	11.880	11.570	11.800	11.508	3,836,000
2024-12-25	11.890	11.900	11.420	11.600	11.313	4,549,600
2024-12-24	11.790	11.980	11.660	11.900	11.605	4,003,062
2024-12-23	12.060	12.170	11.550	11.630	11.342	5,019,300
2024-12-20	11.900	12.270	11.810	12.070	11.771	4,888,600
2024-12-19	11.700	11.970	11.680	11.900	11.605	3,592,738
2024-12-18	11.820	12.000	11.620	11.870	11.576	4,391,200
2024-12-17	12.230	12.260	11.750	11.780	11.488	5,750,303
2024-12-16	12.350	12.470	12.150	12.240	11.937	4,703,803
2024-12-13	12.590	12.620	12.270	12.270	11.966	6,479,463
2024-12-12	12.590	12.620	12.420	12.600	12.288	6,386,263
2024-12-11	12.420	12.640	12.370	12.590	12.278	7,169,400
2024-12-10	12.880	12.940	12.450	12.470	12.161	9,291,458
2024-12-09	12.570	12.720	12.400	12.530	12.220	6,188,300
2024-12-06	12.690	12.720	12.380	12.580	12.268	9,185,397
2024-12-05	12.450	12.880	12.350	12.700	12.385	11,864,447
2024-12-04	12.270	12.880	12.200	12.520	12.210	16,752,641
2024-12-03	12.380	12.400	12.160	12.300	11.995	5,779,150
2024-12-02	12.070	12.360	12.030	12.350	12.044	6,544,600
2024-11-29	11.880	12.160	11.770	12.060	11.761	7,567,691
2024-11-28	11.960	12.030	11.780	11.800	11.508	5,560,891
2024-11-27	11.680	12.030	11.330	11.970	11.673	7,841,100
2024-11-26	12.030	12.060	11.710	11.760	11.469	6,465,900
2024-11-25	12.130	12.310	11.780	12.100	11.800	8,527,011
2024-11-22	12.810	13.200	12.090	12.120	11.820	15,048,447
2024-11-21	12.260	12.880	12.200	12.710	12.395	18,355,553
2024-11-20	11.990	12.280	11.940	12.240	11.937	8,370,650
2024-11-19	11.600	12.150	11.500	12.140	11.839	10,359,858
2024-11-18	11.960	12.020	11.400	11.500	11.215	6,960,404
2024-11-15	12.240	12.340	11.880	11.900	11.605	7,209,402
2024-11-14	12.690	12.810	12.220	12.260	11.956	7,676,908
2024-11-13	12.690	12.790	12.360	12.710	12.395	9,466,402
2024-11-12	12.990	13.000	12.550	12.690	12.376	12,384,900
2024-11-11	12.510	12.890	12.450	12.890	12.571	13,781,697
2024-11-08	12.820	12.920	12.550	12.580	12.268	11,965,000
2024-11-07	12.400	12.710	12.400	12.700	12.385	11,206,379
2024-11-06	12.570	12.800	12.400	12.530	12.220	11,823,400
2024-11-05	12.190	12.580	12.090	12.550	12.239	11,926,450
2024-11-04	11.820	12.200	11.820	12.190	11.888	6,917,600
2024-11-01	12.510	12.510	11.860	11.880	11.586	14,346,500
2024-10-31	12.510	12.660	12.400	12.520	12.210	11,335,900

← NewerPage 8 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.