Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.040	14.370	13.900	14.210	14.210	5,494,581
2023-10-31	14.500	14.500	13.910	14.040	14.040	5,961,133
2023-10-30	14.240	14.470	13.760	14.470	14.470	10,030,205
2023-10-27	14.390	14.440	14.160	14.400	14.400	5,038,701
2023-10-26	14.210	14.400	13.960	14.380	14.380	4,453,832
2023-10-25	14.140	14.620	14.060	14.300	14.300	3,481,451
2023-10-24	13.990	14.150	13.800	14.030	14.030	3,001,076
2023-10-23	14.220	14.380	13.810	13.910	13.910	3,518,782
2023-10-20	14.500	14.790	14.210	14.240	14.240	3,623,431
2023-10-19	14.690	15.020	14.590	14.620	14.620	3,613,448
2023-10-18	14.820	14.960	14.380	14.820	14.820	5,131,035
2023-10-17	15.200	15.280	14.800	14.880	14.880	4,002,340
2023-10-16	15.650	15.770	15.120	15.190	15.190	5,056,150
2023-10-13	15.730	15.910	15.660	15.740	15.740	4,481,505
2023-10-12	15.920	15.970	15.630	15.810	15.810	5,145,018
2023-10-11	16.000	16.100	15.670	15.900	15.900	5,770,700
2023-10-10	16.100	16.210	15.860	16.030	16.030	6,428,894
2023-10-09	16.100	16.320	15.740	16.100	16.100	8,638,620
2023-09-28	15.650	16.090	15.650	15.930	15.930	6,580,800
2023-09-27	15.980	16.140	15.650	15.680	15.680	8,080,980
2023-09-26	16.260	16.430	15.470	16.060	16.060	12,201,866
2023-09-25	15.830	16.350	15.760	16.200	16.200	9,025,460
2023-09-22	14.660	16.140	14.510	16.100	16.100	11,216,398
2023-09-21	14.860	14.950	14.620	14.670	14.670	2,262,200
2023-09-20	15.080	15.320	14.830	14.870	14.870	3,414,375
2023-09-19	15.370	15.370	15.020	15.060	15.060	2,497,638
2023-09-18	14.820	15.510	14.650	15.370	15.370	3,928,300
2023-09-15	14.850	15.020	14.700	14.950	14.950	2,796,200
2023-09-14	15.150	15.250	14.770	14.850	14.850	3,589,607
2023-09-13	15.610	15.660	15.030	15.200	15.200	3,836,900
2023-09-12	15.440	15.770	15.400	15.690	15.690	3,043,925
2023-09-11	15.390	15.590	15.210	15.540	15.540	4,033,146
2023-09-08	15.090	15.510	15.050	15.290	15.290	3,241,710
2023-09-07	15.880	15.880	15.060	15.100	15.100	6,537,418
2023-09-06	15.930	16.060	15.750	15.850	15.850	2,606,143
2023-09-05	16.200	16.330	15.930	16.040	16.040	2,609,580
2023-09-04	16.390	16.480	16.080	16.250	16.250	2,606,836
2023-09-01	16.540	16.540	16.090	16.300	16.300	1,758,350
2023-08-31	16.420	16.660	16.320	16.380	16.380	2,139,422
2023-08-30	16.390	16.870	16.350	16.560	16.560	3,769,929
2023-08-29	15.450	16.400	15.200	16.330	16.330	4,727,500
2023-08-28	16.230	16.400	15.480	15.530	15.530	3,315,370
2023-08-25	15.910	15.990	15.370	15.500	15.500	3,121,000
2023-08-24	16.140	16.270	15.870	16.080	16.080	2,210,596
2023-08-23	16.430	16.450	16.110	16.150	16.150	2,325,162
2023-08-22	16.540	16.770	16.010	16.420	16.420	2,912,900
2023-08-21	16.510	16.780	16.380	16.520	16.520	2,596,007
2023-08-18	16.630	16.930	16.550	16.560	16.560	3,620,431
2023-08-17	16.200	16.650	15.850	16.620	16.620	4,213,391
2023-08-16	16.010	16.090	15.860	15.890	15.890	1,612,200
2023-08-15	16.220	16.350	15.910	16.050	16.050	1,788,200
2023-08-14	16.230	16.280	15.980	16.200	16.200	1,715,407
2023-08-11	16.410	16.780	16.300	16.300	16.300	3,377,198
2023-08-10	16.370	16.540	16.350	16.410	16.410	1,780,533
2023-08-09	16.580	16.680	16.320	16.350	16.350	2,118,876
2023-08-08	16.730	17.030	16.500	16.610	16.610	2,585,634
2023-08-07	16.850	16.970	16.700	16.740	16.740	2,295,400
2023-08-04	17.000	17.150	16.610	16.920	16.920	3,895,178
2023-08-03	17.210	17.300	16.900	16.980	16.980	2,972,592
2023-08-02	17.450	17.580	17.240	17.280	17.280	2,550,578

← NewerPage 13 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.