Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.000	13.180	11.900	13.180	13.180	13,287,177
2024-01-24	11.640	12.000	11.300	11.980	11.980	4,835,574
2024-01-23	11.600	11.650	11.360	11.550	11.550	4,121,727
2024-01-22	12.560	12.560	11.510	11.620	11.620	5,131,699
2024-01-19	12.680	12.850	12.550	12.560	12.560	2,475,400
2024-01-18	12.530	12.790	12.330	12.710	12.710	4,739,775
2024-01-17	13.030	13.080	12.670	12.700	12.700	3,005,200
2024-01-16	13.170	13.250	12.900	13.100	13.100	3,802,321
2024-01-15	13.390	13.400	13.050	13.170	13.170	4,062,663
2024-01-12	13.770	13.930	13.480	13.480	13.480	5,272,800
2024-01-11	13.600	13.900	13.510	13.820	13.820	4,333,220
2024-01-10	13.820	13.980	13.550	13.680	13.680	4,084,900
2024-01-09	13.820	14.190	13.740	13.870	13.870	4,185,789
2024-01-08	14.000	14.050	13.710	13.720	13.720	3,982,300
2024-01-05	14.250	14.480	13.930	14.000	14.000	4,176,576
2024-01-04	14.560	14.560	14.190	14.250	14.250	4,261,200
2024-01-03	14.730	14.790	14.400	14.590	14.590	5,049,873
2024-01-02	14.850	14.980	14.610	14.800	14.800	5,716,334
2023-12-29	14.590	15.120	14.500	14.870	14.870	9,952,676
2023-12-28	13.550	14.640	13.370	14.620	14.620	14,378,930
2023-12-27	14.100	14.190	13.500	13.650	13.650	10,224,863
2023-12-26	14.900	14.910	14.140	14.190	14.190	9,886,704
2023-12-25	15.000	15.150	14.520	14.860	14.860	9,531,983
2023-12-22	15.620	15.870	14.910	15.300	15.300	17,675,999
2023-12-21	15.500	15.720	15.360	15.620	15.620	22,227,040
2023-12-20	15.760	16.720	15.370	16.020	16.020	31,727,122
2023-12-19	14.890	15.200	14.840	15.200	15.200	2,015,555
2023-12-18	15.120	15.120	14.880	14.950	14.950	2,204,545
2023-12-15	15.260	15.350	15.100	15.120	15.120	2,201,945
2023-12-14	15.380	15.510	15.170	15.230	15.230	2,550,215
2023-12-13	15.320	15.600	15.130	15.280	15.280	4,009,814
2023-12-12	15.120	15.410	15.070	15.300	15.300	3,916,078
2023-12-11	14.520	15.120	14.330	15.120	15.120	4,783,740
2023-12-08	14.780	14.880	14.580	14.600	14.600	3,411,740
2023-12-07	14.700	14.840	14.530	14.750	14.750	3,278,400
2023-12-06	14.500	14.890	14.400	14.730	14.730	4,287,000
2023-12-05	14.820	14.900	14.470	14.550	14.550	4,526,939
2023-12-04	15.000	15.130	14.860	14.900	14.900	3,866,300
2023-12-01	15.240	15.240	14.780	14.950	14.950	5,146,700
2023-11-30	15.500	15.630	15.060	15.230	15.230	5,415,952
2023-11-29	15.630	15.710	15.410	15.460	15.460	6,016,454
2023-11-28	15.160	15.500	15.010	15.470	15.470	5,811,363
2023-11-27	15.060	15.200	14.950	15.160	15.160	3,567,279
2023-11-24	15.410	15.410	14.960	15.060	15.060	4,198,279
2023-11-23	15.290	15.530	15.200	15.450	15.450	3,320,000
2023-11-22	15.520	15.680	15.280	15.290	15.290	3,913,250
2023-11-21	16.120	16.120	15.510	15.580	15.580	4,810,228
2023-11-20	15.610	15.980	15.600	15.910	15.910	6,030,052
2023-11-17	15.200	15.660	15.160	15.620	15.620	7,183,577
2023-11-16	15.520	15.970	15.380	15.420	15.420	7,885,057
2023-11-15	15.310	15.510	15.240	15.480	15.480	5,203,983
2023-11-14	15.150	15.360	14.990	15.250	15.250	4,630,648
2023-11-13	14.970	15.220	14.900	15.150	15.150	3,781,300
2023-11-10	14.890	15.060	14.780	14.910	14.910	3,375,899
2023-11-09	15.130	15.160	14.880	14.930	14.930	3,766,639
2023-11-08	15.150	15.250	14.960	15.130	15.130	4,333,686
2023-11-07	14.980	15.250	14.900	15.210	15.210	4,966,300
2023-11-06	14.750	15.140	14.660	15.080	15.080	7,171,981
2023-11-03	14.170	14.760	14.150	14.560	14.560	9,553,608
2023-11-02	14.180	14.480	14.040	14.050	14.050	4,824,334

← NewerPage 12 of 21 · 1,219 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.