Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.490	23.790	22.200	23.480	23.377	10,288,849
2022-08-03	25.530	26.890	23.490	24.140	24.034	15,592,646
2022-08-02	24.700	27.000	23.510	26.100	25.986	15,842,607
2022-08-01	23.400	25.300	22.830	24.880	24.771	11,574,294
2022-07-29	23.100	23.550	22.570	23.310	23.208	5,713,746
2022-07-28	23.980	23.980	22.850	23.100	22.999	7,255,913
2022-07-27	22.140	23.800	21.780	23.390	23.287	8,575,000
2022-07-26	22.000	22.450	21.220	22.100	22.003	4,301,193
2022-07-25	22.230	22.650	21.650	22.100	22.003	5,037,844
2022-07-22	22.000	23.010	21.510	22.710	22.610	10,083,901
2022-07-21	22.610	22.980	22.080	22.350	22.252	6,632,978
2022-07-20	22.140	23.600	21.740	23.000	22.899	10,712,737
2022-07-19	22.200	22.330	21.560	22.070	21.973	8,997,842
2022-07-18	21.910	23.300	21.220	22.650	22.551	18,214,648
2022-07-15	19.280	21.210	19.010	21.210	21.117	10,809,490
2022-07-14	18.800	19.580	18.670	19.280	19.195	3,370,891
2022-07-13	18.700	19.130	18.300	18.960	18.877	3,271,803
2022-07-12	19.600	19.600	18.480	18.490	18.409	5,608,599
2022-07-11	20.260	20.260	19.200	19.680	19.594	4,969,282
2022-07-08	19.640	20.730	19.640	20.270	20.181	7,855,163
2022-07-07	19.970	20.150	19.200	19.670	19.584	7,779,575
2022-07-06	19.910	20.490	19.750	20.110	20.022	4,117,364
2022-07-05	20.780	20.860	19.810	20.010	19.922	4,950,495
2022-07-04	20.220	20.900	19.560	20.800	20.709	6,401,699
2022-07-01	20.410	20.570	19.830	20.060	19.972	5,294,060
2022-06-30	21.490	21.600	20.250	20.550	20.460	8,430,170
2022-06-29	22.380	22.900	21.120	21.250	21.157	11,152,320
2022-06-28	22.380	23.450	22.380	23.230	23.128	12,017,870
2022-06-27	22.550	22.770	21.800	22.340	22.242	11,178,274
2022-06-24	23.000	24.200	22.520	22.600	22.501	18,902,679
2022-06-23	20.600	23.750	19.800	22.060	21.963	20,921,610
2022-06-22	20.340	22.370	20.340	21.750	21.655	28,691,446
2022-06-21	18.770	20.340	18.500	20.340	20.251	14,811,633
2022-06-20	17.960	19.430	17.950	18.490	18.409	7,228,122
2022-06-17	17.010	17.820	16.990	17.660	17.583	3,636,795
2022-06-16	17.080	17.400	16.950	17.240	17.164	2,856,885
2022-06-15	17.150	17.390	16.520	17.140	17.065	4,877,054
2022-06-14	17.170	17.170	16.380	17.130	17.055	3,496,869
2022-06-13	17.070	17.670	17.040	17.520	17.443	3,847,853
2022-06-10	16.710	17.320	16.520	17.260	17.184	2,982,293
2022-06-09	17.360	17.450	16.600	16.720	16.647	3,668,717
2022-06-08	17.200	17.740	16.910	17.650	17.573	3,866,302
2022-06-07	18.130	18.140	17.170	17.360	17.284	4,792,979
2022-06-06	17.020	18.350	17.020	18.080	18.001	6,568,216
2022-06-02	16.440	17.100	16.070	16.990	16.916	4,791,693
2022-06-01	16.080	16.690	15.910	16.460	16.330	4,765,077
2022-05-31	15.420	15.990	14.760	15.890	15.765	4,757,158
2022-05-30	15.530	15.750	15.100	15.390	15.269	3,306,764
2022-05-27	15.630	16.300	15.340	15.530	15.407	3,289,821
2022-05-26	15.400	16.000	15.080	15.600	15.477	2,247,681
2022-05-25	15.500	16.080	15.250	15.630	15.507	2,369,010
2022-05-24	16.500	17.570	15.580	15.580	15.457	5,610,472
2022-05-23	16.160	16.500	16.050	16.490	16.360	1,780,300
2022-05-20	16.220	16.400	15.870	16.160	16.032	1,482,200
2022-05-19	15.900	16.190	15.600	16.020	15.894	1,904,656
2022-05-18	16.060	16.360	15.900	16.080	15.953	1,872,088
2022-05-17	15.970	16.160	15.780	15.930	15.804	2,274,707
2022-05-16	16.570	16.760	15.900	15.960	15.834	2,051,383
2022-05-13	16.370	16.580	16.000	16.350	16.221	2,957,180
2022-05-12	15.830	16.580	15.720	16.370	16.241	3,079,635

← NewerPage 18 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.