Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.020	19.290	19.020	19.260	19.260	5,275,543
2025-07-23	19.200	19.310	19.000	19.030	19.030	5,532,900
2025-07-22	19.530	19.530	19.200	19.220	19.220	6,807,968
2025-07-21	19.350	19.490	19.230	19.490	19.490	6,600,452
2025-07-18	19.420	19.460	19.240	19.350	19.350	5,590,484
2025-07-17	19.300	19.440	19.240	19.400	19.400	7,082,393
2025-07-16	18.890	19.490	18.800	19.440	19.440	12,798,190
2025-07-15	18.970	19.070	18.650	18.870	18.870	5,498,703
2025-07-14	18.900	19.090	18.850	19.070	19.070	5,686,425
2025-07-11	18.720	19.030	18.660	18.910	18.910	5,311,376
2025-07-10	18.700	18.900	18.660	18.820	18.820	3,730,200
2025-07-09	18.980	19.320	18.800	18.820	18.820	10,631,361
2025-07-08	18.570	18.910	18.570	18.840	18.840	6,806,626
2025-07-07	18.500	18.510	18.310	18.450	18.450	3,326,200
2025-07-04	18.780	18.800	18.510	18.520	18.520	4,856,500
2025-07-03	18.710	18.870	18.650	18.770	18.770	4,607,398
2025-07-02	18.710	18.750	18.560	18.700	18.700	3,917,200
2025-07-01	18.770	18.800	18.510	18.790	18.790	5,376,100
2025-06-30	18.660	18.830	18.600	18.770	18.770	5,556,500
2025-06-27	18.570	18.690	18.510	18.620	18.620	4,097,400
2025-06-26	18.700	18.760	18.500	18.550	18.550	6,009,700
2025-06-25	18.350	18.750	18.350	18.680	18.680	7,305,500
2025-06-24	18.050	18.490	18.050	18.490	18.490	7,140,221
2025-06-23	17.600	18.010	17.550	17.990	17.990	4,005,333
2025-06-20	18.050	18.250	17.750	17.770	17.770	6,098,600
2025-06-19	18.390	18.600	18.100	18.100	18.100	7,920,600
2025-06-18	18.310	18.430	18.130	18.410	18.410	5,319,703
2025-06-17	18.350	18.440	18.190	18.350	18.350	4,405,528
2025-06-16	18.200	18.400	18.160	18.360	18.360	6,387,100
2025-06-13	18.800	18.940	18.280	18.290	18.290	11,080,800
2025-06-12	19.350	19.450	18.910	18.980	18.980	10,763,100
2025-06-11	19.550	19.770	19.430	19.490	19.490	7,416,300
2025-06-10	19.700	19.850	19.250	19.500	19.500	11,465,680
2025-06-09	19.460	20.020	19.390	19.760	19.760	13,921,580
2025-06-06	19.520	19.650	19.250	19.300	19.300	8,532,180
2025-06-05	19.850	19.880	19.300	19.620	19.620	11,012,800
2025-06-04	19.960	20.050	19.560	19.700	19.700	10,482,100
2025-06-03	19.600	19.980	19.410	19.900	19.900	12,236,600
2025-05-30	20.850	20.990	19.550	19.600	19.600	19,482,177
2025-05-29	20.700	21.590	20.700	20.850	20.850	21,615,605
2025-05-28	21.350	22.050	20.690	21.180	21.180	29,730,305
2025-05-27	22.300	22.970	20.870	21.350	21.350	42,233,665
2025-05-26	19.100	21.160	18.630	21.160	21.160	35,549,877
2025-05-23	19.600	19.990	19.200	19.240	19.240	17,399,200
2025-05-22	18.680	19.980	18.600	19.560	19.560	25,384,258
2025-05-21	18.800	19.000	18.410	18.800	18.800	6,840,317
2025-05-20	18.500	18.900	18.340	18.800	18.800	5,526,150
2025-05-19	18.730	18.800	18.320	18.560	18.560	4,748,880
2025-05-16	18.310	18.850	18.300	18.670	18.670	6,105,332
2025-05-15	18.780	18.780	18.350	18.390	18.390	5,187,680
2025-05-14	18.850	18.950	18.650	18.770	18.770	5,902,100
2025-05-13	19.190	19.260	18.840	18.840	18.840	6,676,300
2025-05-12	18.930	19.000	18.800	19.000	19.000	6,625,780
2025-05-09	19.000	19.010	18.500	18.690	18.690	7,191,880
2025-05-08	18.550	19.100	18.410	18.980	18.980	10,427,200
2025-05-07	18.790	18.930	18.340	18.570	18.570	9,890,400
2025-05-06	18.100	18.860	18.000	18.620	18.620	10,489,800
2025-04-30	17.420	18.000	17.340	17.910	17.910	7,394,200
2025-04-29	17.180	17.500	17.000	17.360	17.360	5,146,500
2025-04-28	17.450	17.550	17.090	17.180	17.180	5,959,700

← NewerPage 6 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.