Shanghai Kelai Mechatronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.560 | 19.780 | 19.300 | 19.380 | 19.380 | 6,072,200 |
| 2025-01-21 | 19.450 | 20.000 | 19.220 | 19.740 | 19.740 | 10,062,800 |
| 2025-01-20 | 19.300 | 19.520 | 19.010 | 19.270 | 19.270 | 5,366,900 |
| 2025-01-17 | 19.100 | 19.260 | 18.930 | 19.080 | 19.080 | 4,435,814 |
| 2025-01-16 | 19.200 | 19.480 | 18.830 | 19.100 | 19.100 | 5,691,400 |
| 2025-01-15 | 19.260 | 19.380 | 19.100 | 19.120 | 19.120 | 5,521,500 |
| 2025-01-14 | 18.490 | 19.270 | 18.340 | 19.260 | 19.260 | 9,855,003 |
| 2025-01-13 | 17.960 | 18.460 | 17.690 | 18.200 | 18.200 | 4,714,400 |
| 2025-01-10 | 18.560 | 19.110 | 18.270 | 18.270 | 18.270 | 7,453,600 |
| 2025-01-09 | 18.380 | 18.830 | 18.370 | 18.730 | 18.730 | 6,464,600 |
| 2025-01-08 | 18.430 | 18.780 | 17.950 | 18.450 | 18.450 | 5,968,800 |
| 2025-01-07 | 18.100 | 18.630 | 18.000 | 18.610 | 18.610 | 5,269,100 |
| 2025-01-06 | 17.990 | 18.280 | 17.530 | 18.080 | 18.080 | 5,834,900 |
| 2025-01-03 | 19.210 | 19.540 | 18.010 | 18.070 | 18.070 | 8,329,800 |
| 2025-01-02 | 19.930 | 20.200 | 19.020 | 19.200 | 19.200 | 7,817,426 |
| 2024-12-31 | 21.150 | 21.150 | 19.830 | 19.900 | 19.900 | 10,654,072 |
| 2024-12-30 | 21.000 | 21.550 | 20.910 | 21.180 | 21.180 | 6,016,600 |
| 2024-12-27 | 22.250 | 22.250 | 21.150 | 21.200 | 21.200 | 13,305,977 |
| 2024-12-26 | 22.580 | 22.680 | 22.200 | 22.350 | 22.350 | 10,633,610 |
| 2024-12-25 | 22.490 | 22.910 | 21.600 | 22.680 | 22.680 | 14,746,813 |
| 2024-12-24 | 21.790 | 22.510 | 21.680 | 22.510 | 22.510 | 14,338,237 |
| 2024-12-23 | 21.290 | 23.000 | 20.920 | 21.790 | 21.790 | 14,889,299 |
| 2024-12-20 | 21.410 | 21.830 | 21.250 | 21.570 | 21.570 | 6,404,500 |
| 2024-12-19 | 20.660 | 21.430 | 20.660 | 21.350 | 21.350 | 6,733,300 |
| 2024-12-18 | 21.120 | 21.270 | 20.850 | 21.010 | 21.010 | 6,151,749 |
| 2024-12-17 | 21.460 | 21.680 | 20.990 | 21.030 | 21.030 | 7,716,270 |
| 2024-12-16 | 22.170 | 22.200 | 21.430 | 21.600 | 21.600 | 9,548,185 |
| 2024-12-13 | 22.960 | 22.960 | 22.130 | 22.170 | 22.170 | 9,911,800 |
| 2024-12-12 | 23.090 | 23.140 | 22.610 | 22.990 | 22.990 | 10,125,467 |
| 2024-12-11 | 23.390 | 23.480 | 22.770 | 23.090 | 23.090 | 11,072,686 |
| 2024-12-10 | 23.700 | 24.000 | 23.040 | 23.360 | 23.360 | 20,004,482 |
| 2024-12-09 | 23.200 | 23.350 | 22.790 | 22.910 | 22.910 | 10,076,008 |
| 2024-12-06 | 23.280 | 23.640 | 22.800 | 23.190 | 23.190 | 20,397,052 |
| 2024-12-05 | 22.200 | 24.400 | 22.200 | 23.590 | 23.590 | 29,924,726 |
| 2024-12-04 | 21.790 | 22.630 | 21.750 | 22.190 | 22.190 | 13,283,504 |
| 2024-12-03 | 21.780 | 22.250 | 21.750 | 22.000 | 22.000 | 8,859,200 |
| 2024-12-02 | 21.700 | 22.300 | 21.660 | 21.960 | 21.960 | 10,419,730 |
| 2024-11-29 | 20.840 | 21.800 | 20.710 | 21.530 | 21.530 | 11,780,338 |
| 2024-11-28 | 21.000 | 21.240 | 20.800 | 20.830 | 20.830 | 7,478,230 |
| 2024-11-27 | 20.930 | 21.220 | 20.240 | 21.210 | 21.210 | 8,378,800 |
| 2024-11-26 | 21.250 | 21.610 | 20.890 | 20.930 | 20.930 | 7,221,714 |
| 2024-11-25 | 21.290 | 21.690 | 20.720 | 21.500 | 21.500 | 10,181,903 |
| 2024-11-22 | 22.540 | 22.650 | 21.260 | 21.260 | 21.260 | 11,785,448 |
| 2024-11-21 | 23.000 | 23.010 | 22.230 | 22.600 | 22.600 | 10,814,915 |
| 2024-11-20 | 22.510 | 23.070 | 22.450 | 23.000 | 23.000 | 14,968,639 |
| 2024-11-19 | 21.630 | 22.600 | 21.450 | 22.510 | 22.510 | 16,089,332 |
| 2024-11-18 | 22.860 | 23.110 | 21.260 | 21.490 | 21.490 | 13,267,892 |
| 2024-11-15 | 23.880 | 24.150 | 22.550 | 22.860 | 22.860 | 16,184,240 |
| 2024-11-14 | 24.130 | 24.500 | 23.430 | 24.120 | 24.120 | 17,057,852 |
| 2024-11-13 | 24.520 | 24.990 | 23.820 | 24.120 | 24.120 | 16,352,546 |
| 2024-11-12 | 25.270 | 25.270 | 24.300 | 24.710 | 24.710 | 30,266,549 |
| 2024-11-11 | 24.280 | 26.710 | 23.770 | 25.700 | 25.700 | 47,155,520 |
| 2024-11-08 | 23.740 | 25.000 | 23.400 | 24.280 | 24.280 | 34,651,575 |
| 2024-11-07 | 23.360 | 23.810 | 22.800 | 23.550 | 23.550 | 20,548,547 |
| 2024-11-06 | 24.290 | 24.490 | 23.270 | 23.390 | 23.390 | 32,958,607 |
| 2024-11-05 | 24.090 | 24.740 | 23.570 | 24.260 | 24.260 | 41,512,440 |
| 2024-11-04 | 22.500 | 25.000 | 22.480 | 24.340 | 24.340 | 38,437,556 |
| 2024-11-01 | 22.900 | 25.670 | 22.650 | 23.560 | 23.560 | 48,861,783 |
| 2024-10-31 | 23.660 | 24.760 | 22.600 | 23.350 | 23.350 | 72,295,502 |
| 2024-10-30 | 20.200 | 22.510 | 19.670 | 22.510 | 22.510 | 48,920,899 |
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.