Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.800	13.930	13.470	13.590	13.590	4,590,100
2026-07-21	13.550	13.900	12.770	13.890	13.890	7,069,500
2026-07-20	14.500	14.640	13.360	13.560	13.560	6,809,000
2026-07-17	14.850	15.150	14.080	14.250	14.250	5,799,001
2026-07-16	14.560	15.520	14.560	15.100	15.100	4,694,500
2026-07-15	15.120	15.640	14.870	15.250	15.250	5,097,140
2026-07-14	15.100	15.180	14.510	15.180	15.180	5,197,996
2026-07-13	16.140	16.140	15.020	15.060	15.060	6,428,000
2026-07-10	15.880	16.580	15.770	16.150	16.150	6,517,921
2026-07-09	15.890	16.040	15.220	15.890	15.890	6,042,080
2026-07-08	16.360	16.370	15.740	15.800	15.800	5,770,500
2026-07-07	17.350	17.580	16.290	16.350	16.350	7,113,703
2026-07-06	18.200	18.500	17.320	17.350	17.350	9,700,784
2026-07-03	17.510	18.720	17.490	18.380	18.380	12,213,604
2026-07-02	17.600	18.420	17.300	17.510	17.510	8,945,339
2026-07-01	17.400	17.680	17.190	17.540	17.540	7,005,097
2026-06-30	17.160	17.500	16.850	17.410	17.410	7,127,037
2026-06-29	17.550	17.550	16.750	17.100	17.100	8,301,325
2026-06-26	18.480	18.480	17.480	17.500	17.500	8,521,900
2026-06-25	19.620	19.620	18.180	18.460	18.460	11,618,304
2026-06-24	19.920	20.130	18.870	19.620	19.620	10,612,721
2026-06-23	20.840	21.410	20.050	20.080	20.080	9,276,063
2026-06-22	21.500	21.590	19.990	20.430	20.430	11,081,050
2026-06-18	21.700	21.990	21.180	21.500	21.500	8,643,176
2026-06-17	20.960	22.430	20.780	21.630	21.630	12,306,534
2026-06-16	19.980	21.220	19.690	20.910	20.910	12,750,705
2026-06-15	19.610	20.080	19.510	19.890	19.890	8,515,400
2026-06-12	19.800	20.590	19.380	19.620	19.620	10,265,200
2026-06-11	20.220	20.560	19.450	19.720	19.720	8,372,753
2026-06-10	21.040	21.950	20.340	20.610	20.610	8,340,850
2026-06-09	21.710	22.100	21.240	21.310	21.310	7,669,916
2026-06-08	21.200	22.470	21.100	21.710	21.710	10,704,376
2026-06-05	21.140	22.300	20.610	21.660	21.660	10,369,800
2026-06-04	22.020	22.540	21.340	21.350	21.350	11,835,434
2026-06-03	20.380	21.990	20.350	21.800	21.800	14,282,099
2026-06-02	20.150	20.530	19.660	20.360	20.360	7,644,224
2026-06-01	20.500	20.710	20.050	20.200	20.190	9,911,850
2026-05-29	21.920	22.290	20.510	20.640	20.630	13,044,584
2026-05-28	21.950	23.480	21.500	22.010	21.999	16,112,373
2026-05-27	23.800	23.800	21.640	21.960	21.949	17,045,150
2026-05-26	24.380	24.500	23.400	23.820	23.820	16,051,000
2026-05-25	24.440	24.960	23.710	24.150	24.150	21,715,623
2026-05-22	21.520	23.670	21.330	23.670	23.670	14,710,025
2026-05-21	22.550	22.770	21.520	21.520	21.520	9,200,630
2026-05-20	22.610	22.780	21.640	22.320	22.320	9,503,936
2026-05-19	22.380	22.880	22.270	22.780	22.780	6,921,013
2026-05-18	23.200	23.200	22.370	22.550	22.550	10,654,599
2026-05-15	22.950	23.940	22.950	23.200	23.200	10,459,391
2026-05-14	23.940	23.960	22.850	23.050	23.050	10,648,101
2026-05-13	22.700	24.350	22.510	23.950	23.950	16,638,400
2026-05-12	23.600	23.740	22.680	22.920	22.920	9,271,603
2026-05-11	24.220	24.250	23.530	23.580	23.580	12,581,156
2026-05-08	22.500	24.780	22.430	23.990	23.990	22,177,289
2026-05-07	22.260	22.840	22.070	22.690	22.690	9,590,556
2026-05-06	22.230	23.520	21.800	22.150	22.150	15,441,900
2026-04-30	22.670	22.860	22.290	22.290	22.290	6,045,251
2026-04-29	22.510	23.580	22.310	22.710	22.710	9,330,845
2026-04-28	22.300	22.970	21.970	22.500	22.500	8,265,410
2026-04-27	22.010	22.540	21.500	22.390	22.390	8,538,015
2026-04-24	22.020	22.750	21.600	22.090	22.090	11,657,976

← NewerPage 2 of 5 · 244 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.