Shanghai Mechanical & Electrical Industry Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.280	11.400	11.070	11.190	11.190	12,761,174
2024-07-26	10.760	11.320	10.720	11.190	11.190	17,885,639
2024-07-25	10.880	10.950	10.470	10.610	10.610	7,678,458
2024-07-24	10.600	10.790	10.550	10.690	10.690	6,128,800
2024-07-23	11.030	11.060	10.610	10.610	10.610	8,548,524
2024-07-22	11.010	11.190	10.930	11.110	11.110	11,208,674
2024-07-19	10.810	10.920	10.770	10.840	10.840	5,318,116
2024-07-18	10.660	10.890	10.510	10.860	10.860	7,246,776
2024-07-17	10.690	10.780	10.580	10.700	10.700	5,643,932
2024-07-16	10.790	10.800	10.600	10.680	10.680	3,021,532
2024-07-15	10.850	10.860	10.710	10.780	10.780	3,312,484
2024-07-12	10.890	10.950	10.800	10.860	10.860	4,026,349
2024-07-11	10.970	11.020	10.850	10.940	10.940	7,119,320
2024-07-10	10.930	10.950	10.730	10.790	10.790	4,037,500
2024-07-09	10.650	10.990	10.490	10.970	10.970	6,744,700
2024-07-08	10.890	10.910	10.670	10.690	10.690	4,965,453
2024-07-05	11.010	11.010	11.010	11.010	11.010	0
2024-07-04	11.120	11.300	10.960	11.010	11.010	7,735,501
2024-07-03	11.800	11.890	11.120	11.180	11.180	11,223,404
2024-07-02	11.680	11.750	11.610	11.660	11.660	3,453,991
2024-07-01	11.450	11.740	11.450	11.730	11.730	5,400,300
2024-06-28	11.440	11.620	11.210	11.510	11.510	8,175,099
2024-06-27	11.480	11.480	11.200	11.280	11.280	6,685,815
2024-06-26	11.410	11.590	11.300	11.490	11.490	5,106,086
2024-06-25	11.350	11.580	11.340	11.460	11.460	4,166,675
2024-06-24	11.520	11.610	11.280	11.300	11.300	5,677,600
2024-06-21	11.760	11.810	11.560	11.560	11.560	4,821,461
2024-06-20	11.740	11.870	11.600	11.640	11.640	4,219,218
2024-06-19	12.130	12.150	11.740	11.750	11.750	5,612,826
2024-06-18	12.050	12.180	11.980	12.100	12.100	6,332,129
2024-06-17	12.170	12.320	11.960	12.020	12.020	7,010,051
2024-06-14	12.140	12.240	12.010	12.200	12.200	4,854,672
2024-06-13	12.200	12.200	11.970	12.120	12.120	4,479,514
2024-06-12	11.940	12.250	11.900	12.140	12.140	6,976,819
2024-06-11	12.100	12.150	11.850	11.970	11.970	5,460,777
2024-06-07	12.220	12.260	12.040	12.180	12.180	4,156,668
2024-06-06	12.260	12.440	12.040	12.120	12.120	5,204,600
2024-06-05	12.630	12.700	12.190	12.200	12.200	5,821,189
2024-06-04	12.490	12.700	12.350	12.610	12.610	4,644,818
2024-06-03	13.200	13.220	12.810	12.930	12.930	5,181,632
2024-05-31	13.130	13.310	13.110	13.190	13.190	6,004,532
2024-05-30	12.960	13.200	12.880	13.110	13.110	4,751,700
2024-05-29	12.910	13.040	12.880	12.950	12.950	4,154,000
2024-05-28	13.260	13.270	12.890	12.920	12.920	5,111,135
2024-05-27	12.980	13.260	12.850	13.260	13.260	6,196,335
2024-05-24	13.040	13.140	12.970	12.980	12.980	3,349,600
2024-05-23	13.100	13.240	12.960	13.040	13.040	4,279,842
2024-05-22	13.280	13.370	13.060	13.190	13.190	6,667,548
2024-05-21	13.630	13.640	13.300	13.320	13.320	6,009,578
2024-05-20	13.400	13.810	13.400	13.610	13.610	8,870,476
2024-05-17	13.590	13.590	13.270	13.470	13.470	12,210,302
2024-05-16	13.430	13.810	13.310	13.620	13.620	14,417,606
2024-05-15	14.080	14.080	13.350	13.430	13.430	24,750,264
2024-05-14	13.950	14.580	13.920	14.160	14.160	14,992,419
2024-05-13	13.440	14.070	13.360	14.040	14.040	19,345,975
2024-05-10	13.430	13.740	13.270	13.570	13.570	13,258,400
2024-05-09	13.290	13.450	13.150	13.420	13.420	5,106,685
2024-05-08	13.460	13.460	13.190	13.210	13.210	6,164,700
2024-05-07	13.350	13.690	13.330	13.460	13.460	11,563,306
2024-05-06	13.000	13.560	13.000	13.410	13.410	15,195,307

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.4300 CNY
2022-07-13	0.2900 CNY
2021-07-14	0.3900 CNY
2020-07-14	0.3700 CNY
2019-06-05	0.4400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.