Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.000	15.240	14.820	14.880	14.880	3,564,084
2026-10-20	14.400	15.300	14.330	15.020	15.020	5,201,470
2026-10-19	14.530	14.770	13.890	14.600	14.600	4,562,911
2026-10-16	14.730	15.000	14.320	14.540	14.540	5,473,185
2026-10-15	14.520	14.680	14.180	14.250	14.250	4,542,900
2026-10-14	15.740	15.850	14.850	14.880	14.880	4,178,700
2026-10-13	15.250	15.550	14.710	15.430	15.430	5,515,684
2026-10-12	16.150	16.300	15.600	15.690	15.690	4,611,500
2026-10-09	16.020	16.260	15.120	15.990	15.990	6,113,707
2026-10-08	17.000	17.010	16.040	16.190	16.190	5,501,403
2026-09-30	17.370	17.500	16.720	16.810	16.810	7,340,993
2026-09-29	17.070	17.710	17.000	17.240	17.240	6,348,000
2026-09-28	17.980	17.980	17.140	17.240	17.240	7,120,273
2026-09-24	18.140	18.420	17.600	17.880	17.880	8,710,400
2026-09-23	19.290	19.880	18.070	18.230	18.230	15,871,591
2026-09-22	18.490	19.880	18.200	19.480	19.480	20,178,119
2026-09-21	17.040	18.830	17.030	18.360	18.360	22,166,826
2026-09-18	17.010	17.180	16.660	17.120	17.120	14,865,273
2026-09-17	15.300	17.000	15.250	17.000	17.000	17,926,411
2026-09-16	15.820	15.880	14.260	15.450	15.450	10,608,088
2026-09-15	15.800	15.850	15.290	15.710	15.710	3,769,800
2026-09-14	15.300	15.750	14.920	15.650	15.650	4,746,989
2026-09-11	15.260	15.400	14.890	15.160	15.160	3,624,801
2026-09-10	15.710	15.800	15.370	15.470	15.470	3,551,983
2026-09-09	15.980	16.110	15.720	15.870	15.870	3,614,975
2026-09-08	16.260	16.300	15.950	16.050	16.050	4,327,900
2026-09-07	16.260	16.490	16.020	16.260	16.260	5,202,842
2026-09-04	17.090	17.230	16.310	16.340	16.340	10,165,804
2026-09-03	15.950	17.670	15.950	16.810	16.810	13,393,362
2026-09-02	16.360	16.390	16.000	16.080	16.080	3,316,808
2026-09-01	16.160	16.600	16.120	16.370	16.370	5,411,400
2026-08-31	15.660	16.230	15.650	16.210	16.210	4,475,300
2026-08-28	16.090	16.360	15.890	15.900	15.900	6,392,363
2026-08-27	15.900	16.600	15.600	16.240	16.240	8,415,212
2026-08-26	15.920	16.250	15.810	15.990	15.990	3,754,600
2026-08-25	15.490	16.030	15.410	15.930	15.930	2,927,822
2026-08-24	15.770	16.180	15.470	15.600	15.600	2,569,260
2026-08-21	15.860	16.000	15.580	15.930	15.930	2,562,185
2026-08-20	15.450	16.050	15.450	15.860	15.860	4,413,146
2026-08-19	16.100	16.280	15.390	15.430	15.430	7,099,287
2026-08-18	16.970	16.970	16.200	16.560	16.560	4,342,900
2026-08-17	16.300	16.800	16.210	16.770	16.770	4,883,300
2026-08-14	16.360	16.570	16.060	16.300	16.300	3,789,525
2026-08-13	16.520	16.600	16.310	16.360	16.360	3,682,800
2026-08-12	16.350	16.530	16.220	16.460	16.460	3,548,590
2026-08-11	16.130	16.430	15.990	16.290	16.290	3,809,325
2026-08-10	16.080	16.280	15.930	16.210	16.210	3,239,200
2026-08-07	16.200	16.270	15.850	16.130	16.130	5,090,200
2026-08-06	16.000	16.680	15.730	16.210	16.210	5,735,094
2026-08-05	15.920	16.400	15.820	16.090	16.090	5,572,179
2026-08-04	16.180	16.190	15.850	15.920	15.920	4,557,751
2026-08-03	16.110	16.270	15.750	16.180	16.180	5,856,582
2026-07-31	15.800	16.330	15.340	16.110	16.110	9,338,149
2026-07-30	15.200	15.420	14.960	15.080	15.080	5,564,700
2026-07-29	14.700	15.580	14.700	15.390	15.390	7,557,822
2026-07-28	14.310	15.060	14.260	14.800	14.800	6,281,900
2026-07-27	13.950	14.420	13.900	14.400	14.400	4,919,500
2026-07-24	13.900	14.150	13.750	13.940	13.940	3,491,900
2026-07-23	13.790	14.130	13.530	14.040	14.040	4,543,843
2026-07-22	13.800	13.930	13.470	13.590	13.590	4,590,100

Page 1 of 1 · 60 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.