Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.200	22.510	19.670	22.510	22.510	48,920,899
2024-10-29	20.360	21.380	19.590	20.460	20.460	28,418,300
2024-10-28	19.920	20.350	19.720	20.300	20.300	21,220,240
2024-10-25	19.680	19.970	19.550	19.810	19.810	15,033,694
2024-10-24	19.490	19.950	19.400	19.580	19.580	15,445,118
2024-10-23	19.600	19.890	19.280	19.520	19.520	16,358,100
2024-10-22	19.120	19.880	19.100	19.630	19.630	15,743,400
2024-10-21	19.350	19.470	19.020	19.300	19.300	16,782,400
2024-10-18	18.310	19.380	18.260	19.150	19.150	16,348,800
2024-10-17	18.690	18.960	18.400	18.450	18.450	9,168,387
2024-10-16	18.300	18.730	18.210	18.580	18.580	7,501,851
2024-10-15	18.930	19.140	18.560	18.570	18.570	10,490,175
2024-10-14	18.490	19.150	18.110	19.100	19.100	12,993,300
2024-10-11	19.380	19.380	18.100	18.330	18.330	11,568,300
2024-10-10	19.600	20.100	19.010	19.320	19.320	14,001,134
2024-10-09	21.190	21.190	19.590	19.600	19.600	22,706,796
2024-10-08	22.560	22.590	20.410	21.530	21.530	35,766,700
2024-09-30	19.630	20.660	19.020	20.540	20.540	30,903,501
2024-09-27	18.300	18.930	18.200	18.920	18.920	12,019,571
2024-09-26	17.500	18.100	17.460	18.100	18.100	10,997,100
2024-09-25	17.450	18.130	17.450	17.600	17.600	13,594,700
2024-09-24	16.990	17.400	16.750	17.400	17.400	9,941,383
2024-09-23	16.870	17.100	16.640	16.910	16.910	4,539,999
2024-09-20	17.160	17.160	16.650	16.770	16.770	4,472,375
2024-09-19	16.700	17.060	16.550	16.940	16.940	5,629,500
2024-09-18	16.610	16.800	16.330	16.680	16.680	4,281,600
2024-09-13	17.110	17.120	16.600	16.600	16.600	5,102,100
2024-09-12	17.320	17.490	17.010	17.010	17.010	5,598,700
2024-09-11	17.290	17.520	17.150	17.320	17.320	5,801,700
2024-09-10	17.000	17.490	16.790	17.400	17.400	7,414,100
2024-09-09	16.850	17.160	16.800	17.060	17.060	4,235,700
2024-09-06	17.370	17.380	16.980	16.990	16.990	5,213,900
2024-09-05	17.250	17.520	17.210	17.370	17.370	6,368,200
2024-09-04	17.100	17.500	16.880	17.310	17.310	7,762,535
2024-09-03	16.910	17.360	16.840	17.180	17.180	5,307,625
2024-09-02	17.490	17.580	16.820	16.840	16.840	7,096,200
2024-08-30	17.110	17.690	17.080	17.460	17.460	9,123,829
2024-08-29	16.770	17.260	16.600	17.140	17.140	7,352,600
2024-08-28	16.860	17.020	16.720	16.780	16.780	5,484,752
2024-08-27	17.160	17.200	16.730	16.790	16.790	7,657,346
2024-08-26	17.110	17.290	16.980	17.290	17.290	5,724,600
2024-08-23	17.240	17.380	17.000	17.100	17.100	7,650,236
2024-08-22	17.800	17.920	17.250	17.300	17.300	9,299,436
2024-08-21	17.770	18.050	17.770	17.940	17.940	7,090,900
2024-08-20	17.900	17.970	17.560	17.730	17.730	8,354,909
2024-08-19	18.170	18.400	17.890	17.900	17.900	9,838,341
2024-08-16	18.610	18.660	18.370	18.370	18.370	7,921,484
2024-08-15	18.360	18.710	18.010	18.540	18.540	10,337,178
2024-08-14	18.770	18.770	18.400	18.410	18.410	8,120,884
2024-08-13	18.650	18.760	18.360	18.740	18.740	7,862,584
2024-08-12	19.290	19.290	18.500	18.620	18.620	12,073,689
2024-08-09	20.080	20.190	19.310	19.310	19.310	17,183,280
2024-08-08	21.150	21.300	19.830	20.080	20.080	26,444,400
2024-08-07	22.080	22.290	21.140	21.210	21.210	40,974,632
2024-08-06	20.340	21.780	20.200	21.780	21.780	25,419,500
2024-08-05	20.550	20.860	19.800	19.800	19.800	14,968,400
2024-08-02	21.350	21.590	20.630	20.710	20.710	22,770,500
2024-08-01	21.010	22.950	21.010	21.710	21.710	34,028,449
2024-07-31	21.480	22.200	21.160	21.290	21.290	35,869,393
2024-07-30	20.500	21.270	20.030	20.950	20.950	24,048,755

← NewerPage 9 of 21 · 1,219 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.