Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.290	28.260	26.130	27.190	27.190	48,523,231
2024-04-29	25.730	27.150	25.720	26.800	26.800	31,051,373
2024-04-26	24.560	25.550	24.500	25.480	25.480	24,172,654
2024-04-25	25.750	25.780	24.100	24.560	24.560	26,816,269
2024-04-24	24.990	25.730	24.890	25.640	25.640	18,006,459
2024-04-23	24.880	25.550	24.830	25.040	25.040	13,428,944
2024-04-22	24.680	25.350	24.260	24.880	24.880	15,011,482
2024-04-19	25.670	25.700	24.660	24.810	24.810	19,803,956
2024-04-18	24.700	25.980	24.520	25.270	25.270	26,930,767
2024-04-17	23.170	25.740	23.170	25.100	25.100	33,979,194
2024-04-16	24.800	25.200	24.800	24.800	24.800	8,911,600
2024-04-15	29.010	29.300	27.560	27.560	27.560	7,447,700
2024-04-12	30.120	31.490	29.710	30.620	30.620	35,854,898
2024-04-11	29.610	30.780	29.400	29.990	29.990	27,050,974
2024-04-10	28.980	31.000	28.750	29.980	29.980	33,618,291
2024-04-09	29.300	29.920	28.780	29.020	29.020	20,428,611
2024-04-08	28.400	29.340	28.390	28.800	28.800	17,375,064
2024-04-03	29.700	30.220	28.760	28.900	28.900	22,656,073
2024-04-02	31.320	31.330	29.000	29.640	29.640	27,850,024
2024-04-01	30.610	31.270	30.480	31.030	31.030	22,846,946
2024-03-29	29.990	31.030	28.930	31.030	31.030	23,064,138
2024-03-28	29.790	30.660	29.330	30.150	30.150	27,125,099
2024-03-27	31.290	31.910	29.130	29.790	29.790	37,345,609
2024-03-26	30.800	31.460	30.580	31.440	31.440	29,037,910
2024-03-25	32.980	33.380	30.350	30.580	30.580	47,401,383
2024-03-22	35.960	36.490	33.530	33.680	33.680	44,959,982
2024-03-21	36.400	37.720	34.710	35.180	35.180	53,233,435
2024-03-20	36.780	38.180	35.510	37.680	37.680	58,911,340
2024-03-19	35.290	38.230	35.110	37.080	37.080	61,977,288
2024-03-18	33.990	35.500	33.500	35.400	35.400	41,643,581
2024-03-15	34.800	36.400	33.990	34.570	34.570	46,009,809
2024-03-14	36.530	37.460	33.600	35.020	35.020	58,051,151
2024-03-13	35.040	37.790	34.600	37.280	37.280	61,665,453
2024-03-12	34.270	35.950	34.250	35.250	35.250	45,676,567
2024-03-11	34.950	35.490	34.400	34.670	34.670	45,269,465
2024-03-08	34.700	35.900	34.450	34.920	34.920	62,265,795
2024-03-07	43.280	43.280	38.280	38.280	38.280	70,513,468
2024-03-06	39.560	42.530	38.460	42.530	42.530	76,052,642
2024-03-05	37.450	40.640	37.390	38.660	38.660	76,763,540
2024-03-04	36.600	38.890	34.500	37.800	37.800	63,950,143
2024-03-01	36.500	39.390	35.920	37.530	37.530	76,816,272
2024-02-29	33.260	36.830	33.260	36.500	36.500	70,544,150
2024-02-28	43.480	44.730	36.930	36.930	36.930	76,414,974
2024-02-27	39.510	41.030	38.500	41.030	41.030	51,219,869
2024-02-26	37.300	37.300	37.300	37.300	37.300	1,678,746
2024-02-23	33.910	33.910	33.910	33.910	33.910	2,941,276
2024-02-22	30.830	30.830	30.830	30.830	30.830	4,724,716
2024-02-21	28.030	28.030	27.510	28.030	28.030	26,479,795
2024-02-20	25.480	25.480	25.480	25.480	25.480	1,241,730
2024-02-19	23.160	23.160	23.160	23.160	23.160	3,925,588
2024-02-08	20.000	21.050	19.770	21.050	21.050	54,798,242
2024-02-07	19.140	19.140	19.140	19.140	19.140	3,744,804
2024-02-06	17.400	17.400	17.400	17.400	17.400	8,588,724
2024-02-05	15.820	15.820	15.820	15.820	15.820	6,851,391
2024-02-02	14.380	14.380	13.940	14.380	14.380	17,752,790
2024-02-01	11.850	13.070	11.650	13.070	13.070	8,184,295
2024-01-31	12.430	12.530	11.750	11.880	11.880	6,759,293
2024-01-30	12.620	13.100	12.410	12.410	12.410	5,988,773
2024-01-29	12.630	13.200	12.540	12.640	12.640	9,893,639
2024-01-26	13.050	13.800	12.790	12.860	12.860	13,601,778

← NewerPage 11 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.