Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.090	20.700	19.820	20.470	20.470	11,844,249
2024-07-26	19.260	20.360	19.260	20.080	20.080	12,189,300
2024-07-25	19.210	19.650	18.930	19.260	19.260	7,492,876
2024-07-24	19.770	20.050	19.180	19.190	19.190	9,047,370
2024-07-23	20.390	20.790	19.920	19.930	19.930	9,706,814
2024-07-22	20.270	20.650	20.100	20.470	20.470	8,093,515
2024-07-19	19.600	20.460	19.510	20.260	20.260	11,615,100
2024-07-18	19.960	19.980	19.210	19.820	19.820	12,220,864
2024-07-17	20.800	20.800	20.000	20.000	20.000	9,682,146
2024-07-16	20.660	20.850	20.170	20.650	20.650	10,284,273
2024-07-15	20.740	21.290	20.340	20.440	20.440	12,976,244
2024-07-12	20.760	21.070	20.570	20.700	20.700	10,882,400
2024-07-11	20.500	20.860	20.400	20.860	20.860	11,847,729
2024-07-10	20.350	20.610	20.130	20.160	20.160	9,007,100
2024-07-09	19.850	20.450	19.410	20.410	20.410	14,174,689
2024-07-08	20.100	20.280	19.660	19.710	19.710	11,462,269
2024-07-05	19.910	19.910	19.910	19.910	19.910	0
2024-07-04	20.040	20.920	19.910	19.910	19.910	15,024,508
2024-07-03	20.440	20.600	19.900	19.960	19.960	9,389,382
2024-07-02	20.900	21.040	20.340	20.470	20.470	9,491,946
2024-07-01	20.930	21.100	20.470	20.920	20.920	8,758,700
2024-06-28	20.690	21.400	20.530	21.100	21.100	14,840,049
2024-06-27	21.210	21.330	20.570	20.620	20.620	13,888,400
2024-06-26	20.880	21.420	20.450	21.390	21.390	24,384,109
2024-06-25	20.310	22.360	20.310	21.140	21.140	33,748,054
2024-06-24	21.000	21.140	20.320	20.330	20.330	7,912,100
2024-06-21	21.300	21.340	20.900	20.970	20.970	7,072,371
2024-06-20	22.190	22.250	21.320	21.340	21.340	10,603,353
2024-06-19	22.700	22.960	22.250	22.250	22.250	7,902,029
2024-06-18	22.490	22.910	22.390	22.690	22.690	8,280,700
2024-06-17	22.510	22.870	22.310	22.490	22.490	11,024,368
2024-06-14	22.400	22.520	21.910	22.410	22.410	9,076,978
2024-06-13	22.230	22.660	22.100	22.250	22.250	8,043,400
2024-06-12	21.800	22.400	21.700	22.340	22.340	9,135,000
2024-06-11	21.500	21.940	21.080	21.920	21.920	7,227,600
2024-06-07	21.800	22.000	21.310	21.600	21.600	8,092,652
2024-06-06	22.800	22.800	21.430	21.550	21.550	14,867,804
2024-06-05	22.750	23.040	22.420	22.420	22.420	8,327,545
2024-06-04	22.920	22.950	22.270	22.850	22.850	12,046,400
2024-06-03	23.470	23.650	22.510	22.870	22.870	13,290,778
2024-05-31	23.300	23.690	23.300	23.410	23.410	10,228,916
2024-05-30	23.190	23.510	22.850	23.290	23.290	8,730,935
2024-05-29	23.380	23.500	23.100	23.310	23.310	7,819,635
2024-05-28	23.700	23.820	23.170	23.310	23.310	9,759,167
2024-05-27	22.920	23.650	22.610	23.640	23.640	12,198,650
2024-05-24	23.460	23.470	22.860	22.920	22.920	14,293,475
2024-05-23	24.280	24.490	23.460	23.470	23.470	17,251,150
2024-05-22	24.440	25.600	24.430	24.600	24.600	21,528,250
2024-05-21	24.590	24.890	24.230	24.420	24.420	12,226,509
2024-05-20	24.150	24.610	24.120	24.580	24.580	14,034,048
2024-05-17	23.910	24.260	23.680	24.240	24.240	12,654,650
2024-05-16	23.990	24.380	23.920	24.010	24.010	12,476,966
2024-05-15	24.180	24.370	23.700	23.850	23.850	10,254,295
2024-05-14	23.800	24.150	23.730	24.080	24.080	13,480,712
2024-05-13	24.670	24.680	23.570	23.650	23.650	19,253,647
2024-05-10	26.120	26.470	24.500	24.680	24.680	29,355,893
2024-05-09	25.590	27.210	25.570	26.000	26.000	32,263,307
2024-05-08	27.300	27.300	25.390	25.940	25.940	42,145,329
2024-05-07	27.210	29.670	27.090	28.210	28.210	44,640,693
2024-05-06	26.750	27.750	26.600	27.170	27.170	29,611,804

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0740 CNY
2022-06-02	0.0580 CNY
2021-06-08	0.1490 CNY
2020-05-26	0.2394 CNY
2019-04-25	0.1261 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.