Sichuan Kexin Mechanic Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.370	12.650	12.280	12.520	12.210	11,453,000
2024-10-29	13.200	13.260	12.480	12.490	12.181	16,619,400
2024-10-28	12.820	13.070	12.660	13.060	12.736	14,599,903
2024-10-25	12.810	13.130	12.710	12.870	12.551	18,307,329
2024-10-24	13.380	13.690	12.910	12.950	12.629	27,360,880
2024-10-23	13.000	14.640	12.680	14.020	13.673	45,991,303
2024-10-22	11.950	14.330	11.880	13.720	13.380	53,211,183
2024-10-21	11.780	12.120	11.750	11.940	11.644	19,460,599
2024-10-18	11.450	12.130	11.440	11.850	11.556	22,925,853
2024-10-17	12.050	12.410	11.600	11.620	11.332	25,873,686
2024-10-16	10.850	12.110	10.820	12.050	11.751	27,251,573
2024-10-15	11.100	11.570	10.960	11.060	10.786	14,563,663
2024-10-14	10.720	11.010	10.570	10.980	10.708	8,246,000
2024-10-11	11.180	11.220	10.460	10.620	10.357	9,213,000
2024-10-10	11.370	11.620	11.050	11.230	10.952	9,770,100
2024-10-09	11.700	11.990	11.040	11.180	10.903	16,383,103
2024-10-08	13.300	13.300	11.410	12.330	12.024	25,252,903
2024-09-30	10.740	11.500	10.140	11.300	11.020	22,298,753
2024-09-27	9.600	10.120	9.580	10.000	9.752	11,866,639
2024-09-26	9.230	9.530	9.210	9.510	9.274	6,639,501
2024-09-25	9.290	9.480	9.230	9.230	9.001	8,074,800
2024-09-24	8.930	9.280	8.930	9.230	9.001	7,259,700
2024-09-23	8.930	9.010	8.830	8.950	8.728	2,199,300
2024-09-20	9.000	9.000	8.860	8.910	8.689	3,168,300
2024-09-19	8.750	9.020	8.720	8.990	8.767	4,053,000
2024-09-18	8.830	8.830	8.550	8.740	8.523	3,770,008
2024-09-13	8.860	9.130	8.750	8.830	8.611	6,057,064
2024-09-12	8.950	9.060	8.830	8.840	8.621	3,235,500
2024-09-11	9.050	9.060	8.920	8.960	8.738	2,924,800
2024-09-10	8.970	9.100	8.900	9.060	8.836	3,673,000
2024-09-09	8.870	8.990	8.820	8.970	8.748	3,153,700
2024-09-06	9.200	9.200	8.970	8.980	8.757	4,250,300
2024-09-05	9.160	9.270	9.110	9.200	8.972	3,642,500
2024-09-04	9.110	9.230	9.080	9.120	8.894	3,734,600
2024-09-03	9.180	9.310	9.140	9.220	8.992	4,129,900
2024-09-02	9.500	9.510	9.180	9.190	8.962	6,066,100
2024-08-30	9.350	9.610	9.250	9.500	9.265	8,382,799
2024-08-29	9.040	9.390	8.970	9.330	9.099	6,757,100
2024-08-28	9.030	9.180	8.900	9.050	8.826	4,504,200
2024-08-27	9.220	9.240	8.910	8.940	8.718	6,520,801
2024-08-26	9.290	9.360	9.170	9.260	9.031	5,556,001
2024-08-23	9.260	9.440	9.220	9.260	9.031	7,487,800
2024-08-22	9.620	9.700	9.150	9.170	8.943	14,221,600
2024-08-21	10.000	10.190	9.850	9.870	9.625	16,247,604
2024-08-20	10.900	11.940	10.350	10.390	10.133	26,502,492
2024-08-19	10.020	10.290	9.960	10.240	9.986	8,965,835
2024-08-16	9.940	10.230	9.880	10.120	9.869	8,057,099
2024-08-15	9.790	10.080	9.570	9.970	9.723	7,505,400
2024-08-14	9.910	9.960	9.750	9.820	9.577	5,657,500
2024-08-13	9.510	10.100	9.460	9.990	9.742	9,807,200
2024-08-12	9.490	9.760	9.400	9.620	9.382	5,038,300
2024-08-09	9.560	9.650	9.460	9.480	9.245	2,921,600
2024-08-08	9.600	9.630	9.370	9.480	9.245	3,414,900
2024-08-07	9.630	9.770	9.600	9.660	9.421	3,078,500
2024-08-06	9.580	9.710	9.510	9.630	9.391	3,141,100
2024-08-05	9.750	9.980	9.470	9.480	9.245	4,447,600
2024-08-02	10.040	10.150	9.830	9.890	9.645	4,869,600
2024-08-01	10.060	10.200	9.980	10.110	9.859	5,732,400
2024-07-31	9.570	10.090	9.530	9.990	9.742	6,365,200
2024-07-30	9.590	9.660	9.410	9.590	9.352	2,984,900

← NewerPage 9 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.