Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.710	22.980	22.270	22.330	22.330	13,397,480
2026-04-22	24.950	24.960	22.430	22.770	22.770	26,845,751
2026-04-21	24.300	24.950	24.150	24.920	24.920	11,582,640
2026-04-20	24.280	24.750	23.990	24.330	24.330	13,872,633
2026-04-17	24.410	24.480	23.890	24.310	24.310	13,393,001
2026-04-16	24.180	24.920	24.170	24.540	24.540	13,353,183
2026-04-15	23.750	25.000	23.240	24.320	24.320	19,822,451
2026-04-14	23.240	24.180	23.050	23.860	23.860	14,629,188
2026-04-13	22.450	23.460	22.280	23.240	23.240	10,785,812
2026-04-10	22.730	23.000	22.440	22.560	22.560	9,515,994
2026-04-09	21.920	22.840	21.680	22.520	22.520	11,835,050
2026-04-08	21.800	22.450	21.470	22.420	22.420	15,901,156
2026-04-07	20.590	21.770	20.520	21.500	21.500	12,837,093
2026-04-03	20.300	20.960	20.240	20.740	20.740	8,485,900
2026-04-02	20.620	20.800	20.230	20.410	20.410	5,070,747
2026-04-01	20.850	20.850	20.470	20.710	20.710	5,878,836
2026-03-31	21.020	21.060	20.400	20.400	20.400	7,675,334
2026-03-30	20.030	21.280	20.010	20.980	20.980	12,367,823
2026-03-27	19.120	21.140	19.100	20.480	20.480	16,563,344
2026-03-26	19.850	20.050	19.440	19.580	19.580	6,645,066
2026-03-25	19.900	20.130	19.700	20.010	20.010	9,186,153
2026-03-24	19.170	19.630	18.740	19.630	19.630	11,356,442
2026-03-23	19.430	19.920	18.500	18.660	18.660	12,964,464
2026-03-20	20.900	20.960	19.810	19.830	19.830	8,748,048
2026-03-19	21.390	21.440	20.630	20.730	20.730	9,607,593
2026-03-18	21.440	21.830	21.280	21.740	21.740	7,154,733
2026-03-17	22.410	22.410	21.450	21.480	21.480	9,736,795
2026-03-16	22.700	22.790	21.730	22.190	22.190	12,171,402
2026-03-13	22.800	23.290	22.330	22.570	22.570	13,373,614
2026-03-12	25.100	25.330	23.020	23.020	23.020	27,586,057
2026-03-11	25.980	26.500	25.330	25.580	25.580	16,851,981
2026-03-10	26.100	26.650	25.740	26.230	26.230	13,347,803
2026-03-09	26.750	26.750	25.310	26.200	26.200	20,615,669
2026-03-06	26.070	27.500	25.050	27.500	27.500	28,135,039
2026-03-05	25.810	26.980	25.700	26.730	26.730	22,993,918
2026-03-04	25.100	26.390	25.050	25.450	25.450	14,537,745
2026-03-03	25.230	27.000	25.110	26.150	26.150	23,876,397
2026-03-02	25.180	25.950	24.900	25.240	25.240	14,152,846
2026-02-27	25.810	26.430	25.100	26.030	26.030	18,571,584
2026-02-26	25.660	26.890	25.350	26.240	26.240	25,309,792
2026-02-25	26.520	26.590	25.120	25.630	25.630	24,772,519
2026-02-24	27.780	29.100	26.510	26.750	26.750	40,855,299
2026-02-13	24.850	27.730	24.770	27.730	27.730	28,986,739
2026-02-12	24.650	25.390	24.450	25.210	25.210	20,256,868
2026-02-11	24.470	24.990	24.090	24.520	24.520	25,856,281
2026-02-10	22.280	24.550	22.260	24.550	24.550	27,419,801
2026-02-09	21.950	22.420	21.940	22.320	22.320	6,445,284
2026-02-06	22.000	22.270	21.750	21.920	21.920	6,537,120
2026-02-05	22.000	22.420	21.800	22.170	22.170	9,354,292
2026-02-04	21.900	22.300	21.750	21.970	21.970	7,584,604
2026-02-03	21.610	22.070	21.360	21.870	21.870	9,446,236
2026-02-02	21.430	21.950	21.270	21.520	21.520	10,481,985
2026-01-30	20.440	21.660	20.350	21.370	21.370	11,604,924
2026-01-29	21.210	21.430	20.500	20.700	20.700	9,582,800
2026-01-28	21.630	21.860	21.120	21.260	21.260	11,600,888
2026-01-27	20.990	21.900	20.930	21.810	21.810	16,205,565
2026-01-26	21.180	21.800	20.710	20.990	20.990	11,039,641
2026-01-23	20.800	21.370	20.750	21.150	21.150	11,613,333
2026-01-22	20.800	21.450	20.800	21.040	21.040	7,415,305
2026-01-21	20.740	21.000	20.550	20.880	20.880	7,011,875

← NewerPage 3 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.