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
2024-04-30	13.130	13.150	12.800	12.880	12.880	8,839,358
2024-04-29	12.890	13.250	12.520	13.190	13.190	14,293,759
2024-04-26	12.700	12.830	12.650	12.820	12.820	6,684,111
2024-04-25	12.750	12.920	12.650	12.720	12.720	6,900,914
2024-04-24	12.730	12.860	12.630	12.810	12.810	7,774,570
2024-04-23	13.040	13.200	12.670	12.730	12.730	10,819,147
2024-04-22	13.360	13.530	13.050	13.100	13.100	9,948,560
2024-04-19	13.050	13.390	12.990	13.300	13.300	11,890,382
2024-04-18	13.000	13.420	12.970	13.090	13.090	16,327,590
2024-04-17	12.710	13.020	12.710	13.000	13.000	11,876,304
2024-04-16	12.920	12.960	12.600	12.620	12.620	12,179,218
2024-04-15	12.720	12.970	12.550	12.920	12.920	15,263,777
2024-04-12	12.550	13.050	12.510	12.800	12.800	16,345,263
2024-04-11	12.010	12.650	11.990	12.620	12.620	13,232,600
2024-04-10	12.230	12.350	12.000	12.090	12.090	5,006,400
2024-04-09	11.950	12.290	11.950	12.210	12.210	5,658,720
2024-04-08	12.110	12.250	12.030	12.030	12.030	6,523,248
2024-04-03	12.010	12.170	11.980	12.140	12.140	4,568,544
2024-04-02	12.190	12.240	12.000	12.090	12.090	4,675,646
2024-04-01	12.100	12.210	12.060	12.190	12.190	6,035,273
2024-03-29	11.920	12.030	11.780	12.030	12.030	2,704,450
2024-03-28	11.680	11.960	11.610	11.900	11.900	6,415,351
2024-03-27	12.000	12.000	11.680	11.680	11.680	5,738,111
2024-03-26	12.080	12.100	11.790	11.950	11.950	8,521,657
2024-03-25	12.470	12.520	12.060	12.070	12.070	14,322,850
2024-03-22	12.690	12.720	12.460	12.500	12.500	6,443,200
2024-03-21	12.820	12.850	12.630	12.730	12.730	6,594,707
2024-03-20	12.800	12.930	12.750	12.820	12.820	6,763,602
2024-03-19	12.910	12.970	12.770	12.770	12.770	6,614,100
2024-03-18	13.030	13.040	12.840	13.020	13.020	12,039,326
2024-03-15	12.800	12.960	12.740	12.950	12.950	7,171,352
2024-03-14	12.790	13.090	12.690	12.810	12.810	6,808,650
2024-03-13	12.840	12.900	12.680	12.790	12.790	5,217,840
2024-03-12	12.980	12.980	12.750	12.830	12.830	6,892,077
2024-03-11	13.140	13.150	12.860	12.980	12.980	7,719,845
2024-03-08	12.970	13.060	12.810	13.020	13.020	6,511,362
2024-03-07	12.930	13.170	12.880	12.990	12.990	14,572,741
2024-03-06	12.540	12.950	12.500	12.820	12.820	12,587,895
2024-03-05	12.550	12.620	12.430	12.540	12.540	6,315,476
2024-03-04	12.640	12.670	12.440	12.600	12.600	6,756,344
2024-03-01	12.580	12.720	12.500	12.640	12.640	7,765,793
2024-02-29	12.110	12.590	12.060	12.590	12.590	11,094,923
2024-02-28	12.860	12.880	12.160	12.160	12.160	15,587,909
2024-02-27	12.400	12.840	12.310	12.830	12.830	17,299,283
2024-02-26	12.570	12.840	12.420	12.580	12.580	21,618,030
2024-02-23	12.050	12.310	11.840	12.310	12.310	10,537,589
2024-02-22	11.910	12.020	11.770	12.020	12.020	8,100,141
2024-02-21	11.790	12.380	11.680	11.950	11.950	14,819,868
2024-02-20	11.880	11.930	11.720	11.880	11.880	6,027,905
2024-02-19	11.980	12.110	11.710	11.880	11.880	10,357,377
2024-02-08	11.580	12.100	11.560	11.880	11.880	12,770,919
2024-02-07	11.140	11.700	11.140	11.560	11.560	11,245,825
2024-02-06	10.050	11.270	9.930	11.180	11.180	11,736,688
2024-02-05	10.500	10.750	9.920	10.250	10.250	10,182,655
2024-02-02	11.050	11.200	10.400	10.650	10.650	7,953,186
2024-02-01	10.910	11.220	10.830	11.010	11.010	6,498,807
2024-01-31	11.300	11.470	10.990	11.000	11.000	6,397,895
2024-01-30	11.510	11.690	11.300	11.330	11.330	5,585,698
2024-01-29	11.770	11.850	11.520	11.600	11.600	8,560,309
2024-01-26	11.740	11.930	11.640	11.790	11.790	9,609,493

← NewerPage 11 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.