Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.000	21.260	19.990	20.070	19.982	10,603,246
2023-02-03	21.390	21.810	20.870	21.800	21.704	6,201,818
2023-02-02	20.420	21.260	20.420	21.060	20.968	5,361,360
2023-02-01	20.270	20.750	20.200	20.420	20.330	4,565,319
2023-01-31	20.110	20.230	19.790	20.130	20.042	4,206,900
2023-01-30	19.990	20.500	19.900	20.500	20.410	4,191,240
2023-01-20	19.750	20.200	19.630	19.790	19.703	2,232,910
2023-01-19	19.120	19.860	18.920	19.780	19.693	3,475,834
2023-01-18	19.090	19.200	18.860	18.950	18.867	1,459,315
2023-01-17	18.890	19.100	18.800	18.870	18.787	1,692,401
2023-01-16	19.010	19.330	18.880	18.930	18.847	2,769,765
2023-01-13	18.890	19.250	18.670	19.120	19.036	3,017,877
2023-01-12	18.540	19.350	18.540	18.780	18.698	3,884,532
2023-01-11	18.650	19.350	18.420	18.710	18.628	3,533,778
2023-01-10	18.310	18.650	18.200	18.560	18.479	1,640,249
2023-01-09	18.370	18.790	18.300	18.320	18.240	1,951,515
2023-01-06	18.450	18.750	18.230	18.420	18.339	1,603,050
2023-01-05	18.040	18.650	18.010	18.370	18.289	1,925,953
2023-01-04	18.350	18.650	18.040	18.200	18.120	1,670,910
2023-01-03	17.630	18.500	17.630	18.380	18.299	2,607,124
2022-12-30	18.080	18.080	17.640	17.730	17.652	921,000
2022-12-29	18.270	18.270	17.770	17.810	17.732	1,091,500
2022-12-28	18.770	18.770	17.930	17.980	17.901	1,582,743
2022-12-27	18.050	18.640	17.810	18.480	18.399	2,706,104
2022-12-26	16.910	18.010	16.910	17.990	17.911	2,466,422
2022-12-23	17.300	17.420	16.960	17.070	16.995	1,261,677
2022-12-22	17.600	17.790	17.120	17.300	17.224	2,570,950
2022-12-21	17.990	17.990	17.510	17.600	17.523	1,585,600
2022-12-20	17.800	18.160	17.780	17.900	17.822	1,957,571
2022-12-19	17.990	18.180	17.620	17.780	17.702	3,153,486
2022-12-16	18.400	18.660	18.030	18.110	18.031	1,790,559
2022-12-15	18.490	18.770	18.380	18.680	18.598	1,656,189
2022-12-14	18.680	18.870	18.360	18.430	18.349	1,509,780
2022-12-13	18.980	19.100	18.570	18.650	18.568	1,511,250
2022-12-12	18.700	19.100	18.560	18.930	18.847	1,772,964
2022-12-09	18.930	19.180	18.550	18.840	18.757	2,351,458
2022-12-08	19.290	19.450	19.000	19.040	18.957	1,776,951
2022-12-07	19.200	19.680	19.020	19.290	19.205	2,862,084
2022-12-06	19.490	19.490	19.000	19.210	19.126	3,892,008
2022-12-05	20.200	20.330	19.330	19.490	19.405	3,642,650
2022-12-02	20.100	20.760	20.100	20.140	20.052	1,857,517
2022-12-01	19.840	20.520	19.840	20.470	20.380	2,903,175
2022-11-30	19.400	19.860	19.100	19.800	19.713	2,813,575
2022-11-29	19.400	19.670	19.090	19.400	19.315	2,467,026
2022-11-28	18.910	19.460	18.900	19.190	19.106	3,079,313
2022-11-25	20.100	20.210	19.240	19.240	19.156	3,008,900
2022-11-24	20.180	20.520	19.980	20.230	20.141	2,233,805
2022-11-23	20.170	20.280	19.590	20.120	20.032	2,530,758
2022-11-22	21.090	21.090	20.050	20.100	20.012	3,223,150
2022-11-21	20.370	21.150	20.080	20.720	20.629	3,907,254
2022-11-18	20.820	21.660	20.630	20.690	20.599	4,666,967
2022-11-17	21.000	21.290	20.580	20.800	20.709	3,806,305
2022-11-16	20.870	21.580	20.670	21.250	21.157	4,310,419
2022-11-15	20.300	21.120	20.110	20.890	20.798	4,143,121
2022-11-14	19.930	20.680	19.560	20.380	20.291	4,252,806
2022-11-11	20.370	20.660	19.730	19.820	19.733	3,296,822
2022-11-10	20.470	20.670	19.960	19.980	19.892	3,506,884
2022-11-09	20.680	21.000	20.250	20.480	20.390	3,074,212
2022-11-08	21.070	21.070	20.100	20.580	20.490	4,731,966
2022-11-07	21.330	21.660	20.600	21.120	21.027	6,132,985

← NewerPage 16 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.