Shanghai Kelai Mechatronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.300	19.760	19.300	19.600	19.600	5,557,017
2025-10-23	19.450	19.450	19.040	19.310	19.310	5,745,789
2025-10-22	19.590	19.680	19.400	19.420	19.420	5,525,176
2025-10-21	19.640	19.810	19.310	19.730	19.730	7,940,260
2025-10-20	19.800	19.980	19.310	19.580	19.580	7,766,093
2025-10-17	20.730	20.760	19.610	19.640	19.640	11,211,467
2025-10-16	21.200	21.220	20.560	20.750	20.750	8,738,177
2025-10-15	21.350	21.400	20.690	21.280	21.280	8,724,762
2025-10-14	22.200	22.350	21.020	21.170	21.170	13,730,522
2025-10-13	21.540	22.400	21.510	22.140	22.140	10,434,192
2025-10-10	22.360	22.710	22.060	22.550	22.550	18,322,992
2025-10-09	21.490	22.580	21.220	22.390	22.390	19,675,997
2025-09-30	21.670	21.850	21.430	21.480	21.480	13,446,578
2025-09-29	21.260	22.200	21.050	21.860	21.860	22,022,223
2025-09-26	20.690	21.770	20.330	21.330	21.330	22,114,599
2025-09-25	20.990	21.130	20.580	20.640	20.640	10,025,085
2025-09-24	21.100	21.150	20.800	21.050	21.050	13,481,349
2025-09-23	21.050	21.290	20.630	21.280	21.280	20,504,378
2025-09-22	20.010	21.660	19.980	21.040	21.040	20,492,350
2025-09-19	20.600	20.600	19.970	20.010	20.010	9,652,697
2025-09-18	20.710	21.150	20.300	20.520	20.520	20,365,419
2025-09-17	20.280	21.190	20.200	20.920	20.920	22,078,485
2025-09-16	19.900	20.360	19.880	20.340	20.340	9,536,822
2025-09-15	20.270	20.290	19.890	19.900	19.900	8,129,000
2025-09-12	20.390	20.530	20.110	20.160	20.160	7,329,430
2025-09-11	19.970	20.450	19.830	20.420	20.420	9,034,064
2025-09-10	20.050	20.480	19.960	20.000	20.000	5,939,256
2025-09-09	20.320	20.320	19.990	20.050	20.050	5,727,100
2025-09-08	20.030	20.440	20.010	20.370	20.370	8,410,301
2025-09-05	19.400	20.070	19.220	20.070	20.070	9,590,328
2025-09-04	19.800	20.010	19.020	19.300	19.300	9,180,800
2025-09-03	20.550	20.750	19.760	19.800	19.800	9,083,716
2025-09-02	20.600	20.600	19.960	20.420	20.420	12,764,275
2025-09-01	19.750	20.930	19.710	20.510	20.510	15,951,159
2025-08-29	19.650	19.980	19.480	19.710	19.710	8,018,028
2025-08-28	20.020	20.210	19.140	19.860	19.860	12,960,108
2025-08-27	20.520	20.780	19.950	20.010	20.010	11,822,691
2025-08-26	20.560	20.780	20.300	20.590	20.590	9,586,815
2025-08-25	20.560	20.740	20.390	20.580	20.580	12,322,099
2025-08-22	20.380	20.390	20.160	20.390	20.390	7,518,387
2025-08-21	20.650	20.660	20.200	20.300	20.300	9,291,100
2025-08-20	20.300	20.870	20.210	20.550	20.550	9,916,890
2025-08-19	20.190	20.520	20.040	20.370	20.370	11,673,007
2025-08-18	20.410	20.480	20.100	20.240	20.240	12,875,690
2025-08-15	19.440	20.450	19.440	20.190	20.190	16,031,499
2025-08-14	19.830	19.920	19.400	19.440	19.440	8,904,800
2025-08-13	19.700	19.950	19.680	19.830	19.830	6,763,300
2025-08-12	19.810	19.810	19.550	19.750	19.750	5,625,361
2025-08-11	19.680	19.880	19.620	19.810	19.810	6,247,612
2025-08-08	19.900	19.960	19.600	19.740	19.740	5,384,400
2025-08-07	19.950	19.990	19.700	19.770	19.770	7,911,800
2025-08-06	19.630	20.000	19.520	19.950	19.950	12,253,910
2025-08-05	19.490	19.640	19.300	19.570	19.570	7,480,884
2025-08-04	19.130	19.440	19.040	19.440	19.440	6,242,010
2025-08-01	18.910	19.200	18.880	19.090	19.090	4,140,600
2025-07-31	19.290	19.440	18.950	18.990	18.990	6,084,100
2025-07-30	19.440	19.440	19.150	19.250	19.250	4,839,070
2025-07-29	19.420	19.460	19.150	19.450	19.450	5,739,944
2025-07-28	19.400	19.600	19.360	19.430	19.430	5,331,022
2025-07-25	19.270	19.470	19.200	19.360	19.360	5,649,200

← NewerPage 5 of 21 · 1,218 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.