Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.880	22.140	21.300	21.340	21.246	5,315,940
2022-11-03	21.340	21.800	21.080	21.550	21.456	3,856,160
2022-11-02	21.210	21.920	21.000	21.410	21.316	4,785,071
2022-11-01	20.900	21.720	20.510	21.420	21.326	6,001,487
2022-10-31	20.970	21.540	20.330	20.820	20.729	7,006,164
2022-10-28	19.990	21.590	19.500	21.220	21.127	11,803,103
2022-10-27	20.490	21.310	20.330	20.550	20.460	6,414,721
2022-10-26	19.000	20.500	18.840	20.450	20.360	7,678,169
2022-10-25	18.190	19.250	17.910	18.800	18.718	4,237,977
2022-10-24	18.370	19.160	18.000	18.200	18.120	2,312,100
2022-10-21	18.550	18.680	18.100	18.230	18.150	1,598,182
2022-10-20	18.650	18.940	18.040	18.420	18.339	2,464,800
2022-10-19	18.510	19.780	18.510	18.650	18.568	2,528,082
2022-10-18	19.100	19.220	18.510	18.700	18.618	1,580,399
2022-10-17	18.680	19.030	18.500	18.950	18.867	1,598,100
2022-10-14	18.000	18.980	17.970	18.750	18.668	2,621,900
2022-10-13	17.500	18.170	17.290	18.070	17.991	2,309,900
2022-10-12	16.990	17.740	16.300	17.530	17.453	3,190,900
2022-10-11	17.160	17.160	16.620	16.800	16.726	1,348,946
2022-10-10	17.610	17.650	16.860	16.900	16.826	1,563,380
2022-09-30	18.030	18.270	17.590	17.650	17.573	1,949,700
2022-09-29	18.000	18.250	17.800	18.010	17.931	2,325,482
2022-09-28	18.250	18.660	17.900	17.910	17.831	3,100,414
2022-09-27	17.360	18.260	17.360	18.250	18.170	4,621,500
2022-09-26	17.000	17.990	16.540	17.210	17.135	2,822,236
2022-09-23	17.520	17.840	16.900	17.030	16.955	2,505,636
2022-09-22	17.440	18.250	17.370	17.740	17.662	2,809,398
2022-09-21	17.350	17.950	17.080	17.870	17.792	3,083,946
2022-09-20	16.790	17.560	16.740	17.380	17.304	2,949,722
2022-09-19	17.090	17.360	16.490	16.650	16.577	3,231,100
2022-09-16	17.800	17.850	17.000	17.080	17.005	2,347,306
2022-09-15	18.770	18.860	17.550	17.800	17.722	3,287,441
2022-09-14	18.560	18.930	18.420	18.700	18.618	1,339,740
2022-09-13	19.010	19.350	18.810	18.930	18.847	1,446,375
2022-09-09	19.160	19.220	18.630	19.120	19.036	1,628,760
2022-09-08	19.290	19.590	18.880	18.890	18.807	2,200,190
2022-09-07	19.040	19.590	18.680	19.280	19.195	2,676,200
2022-09-06	18.480	19.060	18.150	19.000	18.917	2,854,082
2022-09-05	18.620	18.980	18.220	18.430	18.349	2,091,845
2022-09-02	18.280	18.740	18.030	18.650	18.568	2,510,471
2022-09-01	18.530	18.730	18.020	18.150	18.070	2,351,600
2022-08-31	18.990	19.130	18.120	18.410	18.329	4,919,739
2022-08-30	19.630	19.910	18.990	19.170	19.086	4,425,798
2022-08-29	19.750	20.180	19.440	19.630	19.544	3,171,487
2022-08-26	20.250	20.590	19.900	20.020	19.932	2,747,351
2022-08-25	20.200	20.400	19.340	20.250	20.161	4,229,146
2022-08-24	21.810	21.810	20.000	20.350	20.261	7,032,131
2022-08-23	21.200	22.120	21.050	21.810	21.714	5,134,768
2022-08-22	21.890	21.890	20.830	21.360	21.266	3,911,493
2022-08-19	22.100	22.550	21.310	21.560	21.465	8,323,918
2022-08-18	21.610	23.240	21.500	22.700	22.600	12,614,364
2022-08-17	21.900	22.300	21.310	21.600	21.505	7,941,713
2022-08-16	21.900	23.190	21.810	22.060	21.963	7,111,459
2022-08-15	22.360	22.390	21.580	21.940	21.844	6,681,131
2022-08-12	23.190	23.580	22.630	22.640	22.541	4,904,790
2022-08-11	22.960	23.380	22.550	23.240	23.138	6,810,576
2022-08-10	22.620	22.890	22.050	22.810	22.710	4,059,553
2022-08-09	22.720	23.100	22.490	22.680	22.581	4,770,800
2022-08-08	22.210	23.420	21.710	22.950	22.849	6,347,502
2022-08-05	23.210	23.350	22.230	22.420	22.322	7,198,032

← NewerPage 17 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.