Shanghai Kelai Mechatronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.880 | 15.300 | 14.560 | 14.600 | 14.600 | 4,838,669 |
| 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 |
Page 1 of 1 · 17 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.