Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.630	17.690	17.200	17.490	17.413	2,766,869
2023-05-04	17.750	18.300	17.200	17.620	17.543	4,795,450
2023-04-28	17.150	17.900	17.140	17.750	17.672	3,511,737
2023-04-27	17.150	17.450	16.900	17.390	17.314	2,407,200
2023-04-26	16.660	17.240	16.630	17.040	16.965	1,763,450
2023-04-25	17.260	17.260	16.450	16.660	16.587	2,842,312
2023-04-24	17.220	17.470	16.900	17.260	17.184	2,330,859
2023-04-21	17.570	17.780	17.090	17.090	17.015	2,049,478
2023-04-20	17.820	18.070	17.510	17.570	17.493	2,305,853
2023-04-19	18.130	18.130	17.810	17.960	17.881	1,682,835
2023-04-18	18.390	18.530	18.000	18.010	17.931	2,293,796
2023-04-17	18.540	19.050	18.350	18.390	18.309	2,621,609
2023-04-14	17.880	18.650	17.810	18.550	18.469	3,743,089
2023-04-13	18.600	18.650	17.810	17.920	17.841	4,493,169
2023-04-12	18.650	18.860	18.250	18.640	18.558	4,693,342
2023-04-11	19.570	19.570	18.400	18.610	18.528	5,291,935
2023-04-10	19.200	19.690	19.200	19.300	19.215	2,098,000
2023-04-07	19.460	19.540	19.180	19.270	19.186	2,908,866
2023-04-06	19.320	19.500	19.050	19.420	19.335	2,001,128
2023-04-04	19.700	19.910	19.230	19.300	19.215	2,602,832
2023-04-03	19.490	20.010	19.480	19.930	19.843	2,991,867
2023-03-31	19.850	19.980	19.420	19.500	19.415	1,889,300
2023-03-30	19.920	20.080	19.680	19.920	19.833	1,719,020
2023-03-29	20.160	20.450	19.860	19.900	19.813	2,171,100
2023-03-28	20.130	20.730	20.040	20.230	20.141	2,750,100
2023-03-27	19.990	20.600	19.990	20.070	19.982	2,730,569
2023-03-24	19.990	20.150	19.830	20.060	19.972	1,321,100
2023-03-23	20.270	20.270	19.760	19.930	19.843	3,338,100
2023-03-22	20.160	20.650	20.100	20.320	20.231	2,739,906
2023-03-21	19.230	20.520	19.200	20.090	20.002	5,346,010
2023-03-20	19.090	19.460	18.930	19.210	19.126	3,891,711
2023-03-17	19.950	19.950	19.200	19.250	19.166	2,502,250
2023-03-16	20.030	20.290	19.580	19.580	19.494	3,038,400
2023-03-15	19.980	20.630	19.650	20.190	20.101	4,037,565
2023-03-14	20.100	20.480	19.430	19.460	19.375	4,382,915
2023-03-13	20.190	20.470	19.900	20.450	20.360	2,706,309
2023-03-10	20.580	20.750	20.280	20.340	20.251	2,261,200
2023-03-09	21.000	21.160	20.650	20.740	20.649	1,459,480
2023-03-08	21.090	21.250	20.790	21.020	20.928	1,597,104
2023-03-07	21.520	21.570	20.950	20.950	20.858	2,607,505
2023-03-06	21.730	21.810	21.390	21.520	21.426	3,145,209
2023-03-03	21.400	21.830	21.370	21.730	21.635	3,797,831
2023-03-02	20.730	21.670	20.730	21.640	21.545	5,813,629
2023-03-01	20.710	20.950	20.550	20.790	20.699	1,749,100
2023-02-28	20.510	20.960	20.430	20.670	20.579	1,695,722
2023-02-27	20.570	20.880	20.300	20.700	20.609	2,520,569
2023-02-24	20.980	20.980	20.590	20.660	20.569	1,705,186
2023-02-23	20.840	21.000	20.470	20.800	20.709	2,603,370
2023-02-22	20.790	21.020	20.370	20.570	20.480	3,399,527
2023-02-21	21.200	21.200	20.790	20.880	20.788	1,887,120
2023-02-20	20.710	21.170	20.610	21.070	20.978	1,995,902
2023-02-17	20.990	21.330	20.750	21.030	20.938	2,567,466
2023-02-16	21.420	21.590	20.730	20.900	20.808	2,850,232
2023-02-15	21.460	21.770	21.320	21.570	21.475	2,323,002
2023-02-14	21.430	21.600	21.210	21.460	21.366	2,769,687
2023-02-13	21.610	21.790	21.200	21.510	21.416	3,960,390
2023-02-10	20.990	21.680	20.970	21.470	21.376	4,984,174
2023-02-09	20.600	21.140	20.300	21.090	20.998	4,273,047
2023-02-08	20.600	20.880	20.370	20.720	20.629	3,695,982
2023-02-07	20.240	20.820	20.150	20.690	20.599	6,344,529

← NewerPage 15 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.