Shanghai Kelai Mechatronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 34.270 | 35.280 | 33.810 | 35.070 | 34.793 | 4,081,766 |
| 2021-11-08 | 34.480 | 35.520 | 34.020 | 34.500 | 34.228 | 5,796,807 |
| 2021-11-05 | 32.600 | 34.770 | 32.200 | 33.930 | 33.662 | 4,842,474 |
| 2021-11-04 | 32.360 | 33.200 | 32.140 | 32.590 | 32.333 | 2,280,875 |
| 2021-11-03 | 32.720 | 32.950 | 31.850 | 32.370 | 32.114 | 1,766,340 |
| 2021-11-02 | 33.420 | 34.170 | 32.050 | 32.700 | 32.442 | 3,842,475 |
| 2021-11-01 | 31.450 | 33.270 | 30.450 | 33.090 | 32.829 | 6,845,430 |
| 2021-10-29 | 30.140 | 30.600 | 29.700 | 30.450 | 30.210 | 1,388,124 |
| 2021-10-28 | 30.000 | 30.950 | 29.750 | 30.140 | 29.902 | 1,531,461 |
| 2021-10-27 | 31.000 | 31.020 | 29.650 | 30.080 | 29.843 | 3,049,420 |
| 2021-10-26 | 31.080 | 33.480 | 30.770 | 30.950 | 30.706 | 3,786,526 |
| 2021-10-25 | 31.210 | 31.430 | 30.500 | 31.080 | 30.835 | 1,678,341 |
← NewerPage 21 of 21 · 1,212 trading days
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.