Sichuan Kexin Mechanic Electric historical data

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

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
2026-09-23	11.310	11.350	11.210	11.240	11.240	1,728,200
2026-09-22	11.430	11.460	11.270	11.320	11.320	2,291,863
2026-09-21	11.360	11.410	11.300	11.380	11.380	2,516,100
2026-09-18	11.280	11.410	11.260	11.340	11.340	2,081,600
2026-09-17	11.210	11.310	11.110	11.280	11.280	2,347,800
2026-09-16	11.080	11.300	10.980	11.270	11.270	2,105,500
2026-09-15	11.220	11.310	11.100	11.100	11.100	2,598,000
2026-09-14	11.280	11.380	11.170	11.190	11.190	2,170,900
2026-09-11	11.560	11.560	11.150	11.290	11.290	3,509,900
2026-09-10	11.700	11.700	11.500	11.600	11.600	2,379,700
2026-09-09	11.890	11.910	11.670	11.700	11.700	3,130,800
2026-09-08	11.790	11.930	11.730	11.880	11.880	2,552,800
2026-09-07	11.900	11.950	11.720	11.810	11.810	2,156,994
2026-09-04	11.810	12.020	11.720	11.760	11.760	2,984,694
2026-09-03	12.070	12.130	11.750	11.780	11.780	4,029,300
2026-09-02	11.950	12.150	11.920	12.050	12.050	3,001,600
2026-09-01	12.110	12.130	12.010	12.080	12.080	2,592,900
2026-08-31	11.940	12.120	11.880	12.110	12.110	3,620,200
2026-08-28	12.020	12.160	11.950	11.980	11.980	3,637,800
2026-08-27	11.920	12.030	11.860	12.030	12.030	3,055,400
2026-08-26	11.970	12.130	11.900	12.010	12.010	4,408,100
2026-08-25	11.840	12.020	11.670	11.970	11.970	5,089,281
2026-08-24	11.590	12.000	11.590	11.850	11.850	5,400,748
2026-08-21	11.470	11.690	11.400	11.660	11.660	2,688,115
2026-08-20	11.550	11.670	11.500	11.610	11.610	3,342,100
2026-08-19	11.790	11.800	11.370	11.440	11.440	4,879,500
2026-08-18	11.960	11.960	11.760	11.870	11.870	4,204,400
2026-08-17	11.840	12.050	11.760	11.950	11.950	5,873,194
2026-08-14	11.860	11.920	11.620	11.780	11.780	5,435,461
2026-08-13	12.120	12.200	11.840	11.870	11.870	8,577,187
2026-08-12	12.420	12.420	12.130	12.220	12.220	12,147,200
2026-08-11	11.660	12.980	11.600	12.690	12.690	19,411,322
2026-08-10	11.410	11.590	11.230	11.570	11.570	3,823,400
2026-08-07	11.510	11.520	11.150	11.410	11.410	5,096,700
2026-08-06	11.520	11.660	11.340	11.510	11.510	3,457,500
2026-08-05	11.600	11.640	11.490	11.590	11.590	3,599,100
2026-08-04	11.710	11.750	11.550	11.580	11.580	3,872,150
2026-08-03	11.650	11.730	11.310	11.700	11.700	4,865,916
2026-07-31	11.260	11.580	11.220	11.400	11.400	4,380,300
2026-07-30	11.270	11.460	11.150	11.300	11.300	4,731,500
2026-07-29	10.850	11.340	10.750	11.270	11.270	5,459,000
2026-07-28	10.790	11.070	10.790	10.850	10.850	3,077,100
2026-07-27	10.440	10.920	10.390	10.860	10.860	4,079,600
2026-07-24	10.550	10.650	10.300	10.440	10.440	3,456,105

Page 1 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.