Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.150	18.150	17.450	17.500	17.500	3,888,100
2023-07-31	17.730	18.390	17.500	18.100	18.100	5,737,584
2023-07-28	18.150	18.250	17.020	17.730	17.730	6,274,835
2023-07-27	17.700	18.800	17.610	17.830	17.830	8,975,907
2023-07-26	17.700	17.850	17.230	17.280	17.280	2,518,188
2023-07-25	17.400	17.890	17.290	17.790	17.790	2,559,389
2023-07-24	17.320	17.440	17.100	17.230	17.230	1,699,983
2023-07-21	17.640	17.670	17.230	17.270	17.270	2,991,300
2023-07-20	17.840	18.040	17.620	17.660	17.660	2,800,926
2023-07-19	18.450	18.460	17.840	17.890	17.890	3,443,614
2023-07-18	18.300	18.650	18.170	18.470	18.470	3,848,417
2023-07-17	18.260	18.360	17.890	18.200	18.200	4,213,763
2023-07-14	18.390	18.650	18.220	18.260	18.260	3,247,477
2023-07-13	18.600	18.650	18.320	18.440	18.440	4,726,041
2023-07-12	18.880	19.120	18.600	18.720	18.720	4,930,078
2023-07-11	18.490	19.070	18.390	18.940	18.940	5,482,329
2023-07-10	19.010	19.300	18.430	18.500	18.500	6,388,636
2023-07-07	18.480	19.350	18.390	18.730	18.730	7,923,961
2023-07-06	18.420	18.880	18.010	18.650	18.650	4,939,770
2023-07-05	18.830	18.840	18.200	18.310	18.310	4,887,970
2023-07-04	18.250	19.040	18.220	18.740	18.740	7,372,586
2023-07-03	18.610	19.140	18.210	18.320	18.320	5,735,905
2023-06-30	18.320	18.750	18.180	18.650	18.650	4,726,678
2023-06-29	17.780	18.570	17.780	18.390	18.390	4,816,856
2023-06-28	17.770	17.880	17.200	17.850	17.850	3,316,170
2023-06-27	18.150	18.150	17.450	17.820	17.820	3,578,199
2023-06-26	17.720	18.390	17.600	17.800	17.800	5,363,455
2023-06-21	18.210	18.450	17.870	17.900	17.900	3,235,730
2023-06-20	17.620	18.300	17.470	18.190	18.190	4,960,791
2023-06-19	17.290	17.830	17.240	17.580	17.580	4,125,691
2023-06-16	16.990	17.430	16.850	17.430	17.430	3,560,715
2023-06-15	16.980	17.160	16.320	16.990	16.990	4,191,134
2023-06-14	16.460	16.600	16.060	16.430	16.430	3,407,238
2023-06-13	16.250	16.560	16.020	16.460	16.460	2,446,514
2023-06-12	15.900	16.340	15.450	16.300	16.300	4,695,155
2023-06-09	16.100	16.180	15.820	15.990	15.990	2,877,194
2023-06-08	16.320	16.390	15.980	16.040	16.040	2,665,312
2023-06-07	16.720	16.880	16.400	16.430	16.430	2,491,763
2023-06-06	17.530	17.620	16.850	16.870	16.796	2,875,682
2023-06-05	17.710	17.790	17.510	17.570	17.493	1,914,200
2023-06-02	17.540	17.710	17.460	17.610	17.533	1,624,879
2023-06-01	17.660	17.720	17.390	17.480	17.403	2,069,835
2023-05-31	17.800	17.950	17.560	17.640	17.563	2,097,527
2023-05-30	17.880	18.010	17.610	17.840	17.762	1,737,500
2023-05-29	18.080	18.230	17.830	17.910	17.831	1,753,125
2023-05-26	17.980	18.120	17.700	18.080	18.001	1,964,419
2023-05-25	17.980	18.150	17.780	17.990	17.911	1,749,122
2023-05-24	17.800	18.170	17.600	17.990	17.911	1,729,077
2023-05-23	18.110	18.190	17.790	17.860	17.782	1,948,372
2023-05-22	17.940	18.060	17.650	18.020	17.941	1,657,237
2023-05-19	17.700	17.940	17.620	17.940	17.861	1,878,650
2023-05-18	17.540	17.860	17.500	17.770	17.692	2,546,854
2023-05-17	17.020	17.500	16.960	17.500	17.423	1,951,141
2023-05-16	17.100	17.330	16.930	17.080	17.005	2,043,646
2023-05-15	16.980	17.140	16.690	17.090	17.015	2,707,409
2023-05-12	17.430	17.570	16.920	16.950	16.876	1,884,039
2023-05-11	17.530	17.720	17.360	17.430	17.354	2,148,434
2023-05-10	16.910	17.630	16.900	17.430	17.354	2,319,532
2023-05-09	17.350	17.460	16.850	16.870	16.796	2,520,556
2023-05-08	17.490	17.760	17.280	17.360	17.284	1,683,270

← NewerPage 14 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.