Sichuan Kexin Mechanic Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.030 | 10.370 | 9.680 | 10.320 | 10.320 | 8,071,880 |
| 2026-10-22 | 10.930 | 10.960 | 10.620 | 10.640 | 10.640 | 1,959,600 |
| 2026-10-21 | 11.080 | 11.090 | 10.830 | 10.880 | 10.880 | 1,930,600 |
| 2026-10-20 | 11.010 | 11.130 | 10.940 | 11.040 | 11.040 | 1,680,200 |
| 2026-10-19 | 11.000 | 11.100 | 10.750 | 11.040 | 11.040 | 2,320,167 |
| 2026-10-16 | 10.770 | 11.170 | 10.770 | 10.960 | 10.960 | 3,649,700 |
| 2026-10-15 | 10.880 | 10.880 | 10.650 | 10.700 | 10.700 | 2,564,200 |
| 2026-10-14 | 11.220 | 11.290 | 11.010 | 11.020 | 11.020 | 1,311,200 |
| 2026-10-13 | 11.200 | 11.320 | 10.850 | 11.220 | 11.220 | 2,794,000 |
| 2026-10-12 | 11.440 | 11.610 | 11.260 | 11.270 | 11.270 | 2,708,300 |
| 2026-10-09 | 11.360 | 11.490 | 11.100 | 11.490 | 11.490 | 2,962,100 |
| 2026-10-08 | 11.490 | 11.770 | 11.350 | 11.450 | 11.450 | 3,402,400 |
| 2026-09-30 | 11.260 | 11.600 | 11.210 | 11.540 | 11.540 | 3,735,000 |
| 2026-09-29 | 11.150 | 11.290 | 11.060 | 11.200 | 11.200 | 1,862,294 |
| 2026-09-28 | 11.210 | 11.260 | 10.980 | 11.030 | 11.030 | 2,113,679 |
| 2026-09-24 | 11.240 | 11.310 | 11.150 | 11.150 | 11.150 | 1,471,400 |
Page 1 of 1 · 16 trading days
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.