Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.830	21.570	20.810	20.890	20.890	13,797,662
2026-01-19	21.020	21.230	20.800	20.890	20.890	9,182,961
2026-01-16	20.750	21.400	20.560	21.230	21.230	14,166,999
2026-01-15	20.200	21.310	20.040	20.800	20.800	15,683,468
2026-01-14	20.420	20.620	19.900	20.200	20.200	11,061,976
2026-01-13	20.660	20.870	20.250	20.260	20.260	9,449,788
2026-01-12	20.300	20.670	20.210	20.650	20.650	10,393,261
2026-01-09	20.240	20.350	20.070	20.270	20.270	7,219,911
2026-01-08	19.860	20.370	19.810	20.240	20.240	7,978,285
2026-01-07	20.090	20.460	19.860	19.990	19.990	7,294,245
2026-01-06	20.040	20.180	19.900	20.090	20.090	6,440,619
2026-01-05	19.800	20.270	19.720	20.040	20.040	5,914,001
2025-12-31	20.120	20.160	19.810	19.840	19.840	5,139,411
2025-12-30	19.810	20.360	19.770	20.130	20.130	7,997,772
2025-12-29	19.830	20.080	19.820	19.960	19.960	7,648,260
2025-12-26	19.520	20.360	19.360	19.940	19.940	11,274,254
2025-12-25	19.230	19.590	19.140	19.490	19.490	4,710,190
2025-12-24	19.190	19.300	19.120	19.220	19.220	2,862,440
2025-12-23	19.430	19.490	19.110	19.150	19.150	3,489,790
2025-12-22	19.560	19.800	19.380	19.500	19.500	5,154,764
2025-12-19	19.300	19.660	19.250	19.500	19.500	3,789,674
2025-12-18	19.300	19.630	19.210	19.220	19.220	3,978,300
2025-12-17	19.730	19.790	19.160	19.470	19.470	5,252,042
2025-12-16	19.050	19.700	19.000	19.570	19.570	7,292,076
2025-12-15	19.100	19.510	18.910	19.140	19.140	3,540,661
2025-12-12	19.390	19.610	19.150	19.180	19.180	4,524,500
2025-12-11	19.590	19.690	19.360	19.380	19.380	4,058,410
2025-12-10	19.210	19.880	19.000	19.700	19.700	7,255,815
2025-12-09	19.200	19.510	19.160	19.280	19.280	4,523,190
2025-12-08	18.990	19.720	18.970	19.470	19.470	6,701,700
2025-12-05	18.720	18.950	18.470	18.950	18.950	2,777,400
2025-12-04	18.790	18.930	18.660	18.720	18.720	2,880,090
2025-12-03	18.910	18.990	18.590	18.690	18.690	2,743,846
2025-12-02	19.200	19.240	18.870	18.920	18.920	2,811,886
2025-12-01	19.100	19.310	19.100	19.240	19.240	3,226,640
2025-11-28	18.890	19.460	18.720	19.250	19.250	6,513,582
2025-11-27	18.500	19.260	18.180	18.940	18.940	6,775,215
2025-11-26	18.820	19.000	18.500	18.500	18.500	4,906,099
2025-11-25	18.750	19.050	18.620	18.910	18.910	4,028,471
2025-11-24	18.700	18.850	18.430	18.620	18.620	3,581,720
2025-11-21	19.420	19.590	18.400	18.600	18.600	7,093,416
2025-11-20	19.740	20.100	19.350	19.600	19.600	4,698,523
2025-11-19	20.000	20.390	19.710	19.780	19.780	5,302,301
2025-11-18	20.250	20.420	20.000	20.050	20.050	5,465,883
2025-11-17	19.980	20.580	19.770	20.470	20.470	8,790,909
2025-11-14	20.080	20.140	19.900	19.900	19.900	4,691,698
2025-11-13	20.190	20.370	19.880	20.210	20.210	8,285,633
2025-11-12	19.680	20.210	19.510	20.180	20.180	11,715,466
2025-11-11	19.400	19.770	19.260	19.510	19.510	6,009,148
2025-11-10	19.190	19.350	19.050	19.310	19.310	4,030,341
2025-11-07	19.200	19.350	19.190	19.190	19.190	3,180,300
2025-11-06	19.300	19.420	19.190	19.320	19.320	3,380,000
2025-11-05	19.180	19.340	19.080	19.280	19.280	3,470,300
2025-11-04	19.580	19.580	19.240	19.350	19.350	3,880,175
2025-11-03	19.670	19.670	19.400	19.590	19.590	3,780,500
2025-10-31	19.280	19.600	19.260	19.590	19.590	4,312,661
2025-10-30	19.460	19.550	19.290	19.350	19.350	4,874,797
2025-10-29	19.560	19.590	19.210	19.560	19.560	6,694,476
2025-10-28	19.680	19.880	19.520	19.730	19.730	4,725,669
2025-10-27	19.600	19.790	19.550	19.690	19.690	5,526,637

← NewerPage 4 of 21 · 1,218 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.