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
2024-01-25	11.450	11.780	11.360	11.770	11.770	12,813,399
2024-01-24	10.880	11.440	10.870	11.440	11.440	9,686,876
2024-01-23	10.500	10.920	10.410	10.870	10.870	6,018,601
2024-01-22	11.010	11.050	10.380	10.480	10.480	7,483,560
2024-01-19	11.080	11.130	10.980	11.050	11.050	4,545,040
2024-01-18	11.120	11.130	10.790	11.110	11.110	7,885,279
2024-01-17	11.340	11.390	11.130	11.130	11.130	4,639,437
2024-01-16	11.390	11.430	11.220	11.360	11.360	5,371,456
2024-01-15	11.410	11.430	11.260	11.390	11.390	5,028,927
2024-01-12	11.530	11.620	11.400	11.410	11.410	5,717,600
2024-01-11	11.520	11.610	11.450	11.570	11.570	5,010,900
2024-01-10	11.630	11.680	11.430	11.530	11.530	3,195,885
2024-01-09	11.510	11.710	11.480	11.610	11.610	5,401,514
2024-01-08	11.730	11.730	11.470	11.480	11.480	5,083,300
2024-01-05	11.900	11.970	11.690	11.740	11.740	6,115,900
2024-01-04	11.970	11.980	11.850	11.910	11.910	3,794,000
2024-01-03	11.940	12.040	11.860	11.980	11.980	6,589,201
2024-01-02	11.880	12.040	11.800	11.940	11.940	7,520,600
2023-12-29	11.860	11.980	11.810	11.870	11.870	8,741,680
2023-12-28	11.700	11.920	11.580	11.850	11.850	6,972,701
2023-12-27	11.740	11.820	11.630	11.710	11.710	5,207,042
2023-12-26	11.960	11.960	11.700	11.720	11.720	3,534,167
2023-12-25	11.910	12.020	11.870	11.960	11.960	3,521,600
2023-12-22	12.040	12.130	11.910	11.970	11.970	4,266,866
2023-12-21	12.070	12.120	11.850	12.050	12.050	3,849,463
2023-12-20	12.100	12.230	12.050	12.050	12.050	3,686,845
2023-12-19	12.140	12.180	11.940	12.070	12.070	4,190,379
2023-12-18	12.340	12.340	12.090	12.100	12.100	5,301,076
2023-12-15	12.330	12.390	12.200	12.340	12.340	7,300,519
2023-12-14	12.320	12.450	12.280	12.350	12.350	7,240,600
2023-12-13	12.340	12.510	12.270	12.310	12.310	4,741,200
2023-12-12	12.320	12.370	12.220	12.340	12.340	3,002,378
2023-12-11	12.170	12.390	12.000	12.360	12.360	4,546,555
2023-12-08	12.300	12.410	12.220	12.220	12.220	3,385,466
2023-12-07	12.340	12.360	12.180	12.310	12.310	3,805,831
2023-12-06	12.320	12.400	12.280	12.310	12.310	3,355,519
2023-12-05	12.520	12.560	12.320	12.320	12.320	4,748,115
2023-12-04	12.680	12.730	12.490	12.540	12.540	5,527,421
2023-12-01	12.700	12.700	12.530	12.670	12.670	4,118,310
2023-11-30	12.750	12.820	12.580	12.660	12.660	4,615,800
2023-11-29	12.900	12.920	12.670	12.710	12.710	3,783,700
2023-11-28	12.740	12.900	12.650	12.880	12.880	3,595,000
2023-11-27	12.820	12.830	12.590	12.760	12.760	4,782,702
2023-11-24	13.010	13.010	12.790	12.830	12.830	4,813,051
2023-11-23	12.830	13.030	12.780	13.010	13.010	5,692,285
2023-11-22	13.030	13.090	12.830	12.830	12.830	4,905,422
2023-11-21	13.150	13.200	12.990	13.050	13.050	6,989,287
2023-11-20	12.880	13.200	12.850	13.100	13.100	9,629,182
2023-11-17	12.730	12.860	12.650	12.850	12.850	4,219,107
2023-11-16	12.880	12.910	12.720	12.750	12.750	5,656,209
2023-11-15	12.860	12.920	12.710	12.850	12.850	8,053,903
2023-11-14	12.670	12.780	12.640	12.720	12.720	8,413,822
2023-11-13	12.650	12.740	12.600	12.700	12.700	6,213,849
2023-11-10	12.680	12.710	12.580	12.650	12.650	5,124,694
2023-11-09	12.710	12.840	12.660	12.750	12.750	5,082,061
2023-11-08	12.820	12.830	12.660	12.710	12.710	6,121,400
2023-11-07	12.940	12.940	12.710	12.860	12.860	6,496,432
2023-11-06	12.770	12.970	12.770	12.930	12.930	7,787,341
2023-11-03	12.500	12.770	12.500	12.700	12.700	8,153,739
2023-11-02	12.450	12.490	12.320	12.330	12.330	4,148,600

← NewerPage 12 of 21 · 1,212 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.