Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.900	16.630	15.750	15.990	15.864	3,226,309
2022-05-10	15.160	15.990	15.050	15.760	15.636	2,942,040
2022-05-09	14.800	15.600	14.700	15.290	15.169	2,948,999
2022-05-06	14.630	15.240	14.300	15.070	14.951	3,149,779
2022-05-05	14.660	15.200	14.300	15.050	14.931	5,266,933
2022-04-29	13.490	14.610	13.160	14.610	14.495	4,728,592
2022-04-28	13.920	13.920	13.070	13.280	13.175	2,848,378
2022-04-27	12.940	14.000	12.530	13.920	13.810	4,138,289
2022-04-26	13.880	14.040	12.860	13.000	12.897	4,588,639
2022-04-25	15.370	15.370	14.000	14.000	13.890	3,803,366
2022-04-22	15.800	15.800	15.250	15.550	15.427	2,849,335
2022-04-21	16.760	16.860	15.690	15.820	15.695	3,713,713
2022-04-20	16.790	17.420	16.650	16.860	16.727	3,240,712
2022-04-19	17.180	17.580	16.680	16.790	16.657	2,236,101
2022-04-18	16.770	17.200	16.310	17.100	16.965	1,743,916
2022-04-15	16.990	17.150	16.340	16.790	16.657	2,318,165
2022-04-14	17.020	17.270	16.850	16.960	16.826	1,242,000
2022-04-13	17.480	17.480	16.700	16.960	16.826	1,451,039
2022-04-12	17.230	17.500	16.810	17.480	17.342	1,856,083
2022-04-11	18.120	18.120	17.000	17.170	17.034	2,335,068
2022-04-08	18.450	18.620	17.930	18.150	18.007	1,974,613
2022-04-07	19.020	19.130	18.380	18.510	18.364	2,681,560
2022-04-06	19.340	19.850	18.980	19.110	18.959	3,780,288
2022-04-01	19.400	19.700	19.300	19.400	19.247	1,787,576
2022-03-31	19.760	20.130	19.430	19.640	19.485	2,374,947
2022-03-30	19.400	20.300	19.160	19.850	19.693	5,199,880
2022-03-29	20.480	20.920	19.210	19.280	19.128	5,655,704
2022-03-28	20.830	20.900	20.090	20.470	20.308	1,807,628
2022-03-25	21.140	21.250	20.590	20.670	20.507	1,420,561
2022-03-24	21.280	21.340	20.730	20.880	20.715	1,640,046
2022-03-23	21.180	21.550	20.780	21.350	21.181	1,727,392
2022-03-22	21.360	21.360	20.700	20.940	20.775	2,195,822
2022-03-21	20.840	21.660	20.710	21.360	21.191	2,450,700
2022-03-18	20.950	21.120	20.400	20.790	20.626	2,214,784
2022-03-17	20.500	21.630	20.220	21.060	20.894	3,536,921
2022-03-16	20.210	20.490	19.000	20.110	19.951	4,821,884
2022-03-15	21.000	21.330	19.860	19.860	19.703	3,014,481
2022-03-14	21.710	22.140	21.120	21.260	21.092	2,231,130
2022-03-11	21.550	22.130	21.020	22.100	21.926	2,192,034
2022-03-10	21.820	22.270	21.500	21.810	21.638	3,010,602
2022-03-09	21.970	22.190	20.230	21.030	20.864	4,202,732
2022-03-08	22.990	23.470	21.900	21.900	21.727	3,403,621
2022-03-07	23.820	23.820	22.650	22.800	22.620	2,280,420
2022-03-04	24.300	24.540	23.300	23.820	23.632	3,867,967
2022-03-03	25.450	25.480	24.360	24.390	24.197	2,439,313
2022-03-02	25.420	25.420	24.890	25.240	25.041	1,731,571
2022-03-01	25.260	25.750	25.050	25.530	25.328	2,191,404
2022-02-28	25.190	25.340	24.430	25.170	24.971	1,477,600
2022-02-25	24.790	25.550	24.790	25.030	24.832	2,336,586
2022-02-24	25.880	25.880	24.220	24.550	24.356	3,669,565
2022-02-23	24.960	26.170	24.960	25.890	25.686	3,409,500
2022-02-22	25.360	25.500	24.600	24.890	24.694	1,913,300
2022-02-21	25.930	26.000	25.310	25.540	25.338	2,131,203
2022-02-18	25.520	25.840	25.050	25.400	25.200	1,998,783
2022-02-17	26.410	26.600	25.390	25.660	25.457	3,892,663
2022-02-16	26.000	26.110	25.350	25.970	25.765	2,702,206
2022-02-15	24.920	25.990	24.810	25.770	25.567	3,135,193
2022-02-14	25.220	25.430	24.570	24.750	24.555	3,104,435
2022-02-11	26.070	26.500	25.080	25.340	25.140	3,283,862
2022-02-10	27.160	27.180	25.600	26.000	25.795	4,117,198

← NewerPage 19 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.