Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.000	27.180	26.520	27.050	26.836	2,616,004
2022-02-08	27.580	28.200	26.750	27.000	26.787	3,262,192
2022-02-07	27.570	28.600	27.180	27.830	27.610	2,928,007
2022-01-28	28.020	28.470	27.500	27.610	27.392	2,388,778
2022-01-27	29.020	29.580	27.810	27.900	27.680	2,335,328
2022-01-26	29.800	30.190	28.610	29.110	28.880	1,606,858
2022-01-25	30.450	31.000	29.310	29.310	29.079	2,471,929
2022-01-24	30.000	30.850	29.900	30.500	30.259	1,177,600
2022-01-21	31.000	31.320	29.900	30.150	29.912	2,998,804
2022-01-20	32.000	32.240	30.900	31.000	30.755	2,035,467
2022-01-19	33.040	33.370	31.630	32.140	31.886	2,730,350
2022-01-18	34.530	35.590	32.980	33.270	33.007	3,417,099
2022-01-17	32.800	34.960	32.750	34.530	34.257	2,733,707
2022-01-14	32.530	33.360	32.310	32.960	32.700	1,606,436
2022-01-13	33.400	33.650	32.520	32.520	32.263	1,375,600
2022-01-12	32.890	33.850	32.890	33.510	33.245	1,611,533
2022-01-11	33.790	34.330	32.800	32.900	32.640	2,139,109
2022-01-10	33.230	34.250	32.840	33.790	33.523	1,992,739
2022-01-07	34.200	34.650	33.030	33.230	32.968	2,745,856
2022-01-06	33.990	34.940	33.780	34.050	33.781	2,164,977
2022-01-05	36.280	36.280	33.640	34.170	33.900	4,049,343
2022-01-04	36.400	36.740	35.500	36.280	35.994	1,527,545
2021-12-31	36.390	37.080	36.000	36.380	36.093	1,485,325
2021-12-30	35.850	37.000	35.540	36.400	36.113	2,639,794
2021-12-29	36.500	36.920	35.500	35.850	35.567	3,104,807
2021-12-28	35.800	36.800	35.290	36.580	36.291	3,723,859
2021-12-27	35.200	37.570	34.300	36.280	35.994	5,133,237
2021-12-24	37.360	38.590	35.470	35.820	35.537	3,667,434
2021-12-23	36.310	38.450	36.080	37.550	37.254	3,993,090
2021-12-22	36.450	37.300	36.050	36.310	36.023	1,678,540
2021-12-21	35.900	37.330	35.770	36.450	36.162	2,690,322
2021-12-20	36.080	36.460	35.680	35.800	35.517	2,107,788
2021-12-17	36.690	37.200	35.580	35.920	35.636	2,815,106
2021-12-16	37.070	37.600	36.000	36.600	36.311	3,005,023
2021-12-15	37.890	38.120	36.500	37.000	36.708	2,692,060
2021-12-14	38.020	38.730	37.500	38.000	37.700	2,535,151
2021-12-13	37.950	38.270	37.210	38.000	37.700	2,574,653
2021-12-10	38.640	38.800	37.790	38.090	37.789	1,867,191
2021-12-09	38.430	38.800	37.720	38.660	38.355	2,394,800
2021-12-08	38.890	39.520	38.000	38.400	38.097	3,547,649
2021-12-07	41.500	42.000	37.800	38.570	38.266	6,145,896
2021-12-06	42.170	43.430	40.650	41.500	41.172	3,470,415
2021-12-03	42.600	43.100	41.120	42.710	42.373	4,212,561
2021-12-02	42.300	43.150	40.600	43.010	42.670	3,650,384
2021-12-01	43.000	44.360	41.910	42.400	42.065	5,025,909
2021-11-30	40.790	43.360	40.350	42.880	42.542	6,139,413
2021-11-29	38.990	41.810	38.450	41.370	41.043	5,463,434
2021-11-26	41.410	41.690	39.400	40.380	40.061	7,696,095
2021-11-25	38.600	42.370	38.200	42.370	42.036	7,602,128
2021-11-24	38.900	39.180	37.670	38.520	38.216	3,164,334
2021-11-23	37.110	38.920	36.850	38.520	38.216	3,790,441
2021-11-22	37.500	37.900	36.700	37.180	36.887	3,855,826
2021-11-19	36.780	38.200	36.410	37.910	37.611	3,766,995
2021-11-18	37.750	37.750	36.660	36.840	36.549	2,965,814
2021-11-17	38.180	38.630	37.390	37.560	37.264	4,061,026
2021-11-16	38.410	38.920	38.000	38.180	37.879	4,103,621
2021-11-15	37.500	39.610	36.770	38.900	38.593	6,731,236
2021-11-12	36.390	37.800	35.880	37.500	37.204	3,936,595
2021-11-11	36.600	37.450	35.920	36.360	36.073	3,766,954
2021-11-10	34.590	37.890	34.590	36.900	36.609	7,493,375

← NewerPage 20 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.