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
2023-11-01	12.520	12.580	12.350	12.390	12.390	6,171,953
2023-10-31	12.740	12.800	12.450	12.510	12.510	5,440,550
2023-10-30	12.850	12.860	12.420	12.820	12.820	5,904,154
2023-10-27	12.890	12.940	12.760	12.840	12.840	5,113,147
2023-10-26	12.860	13.020	12.670	12.890	12.890	4,765,936
2023-10-25	13.020	13.240	12.890	12.910	12.910	5,000,601
2023-10-24	13.000	13.180	12.920	13.080	13.080	3,803,255
2023-10-23	13.170	13.220	12.890	12.970	12.970	3,197,520
2023-10-20	13.220	13.400	13.190	13.200	13.200	2,680,019
2023-10-19	13.420	13.590	13.320	13.320	13.320	3,228,843
2023-10-18	13.560	13.600	13.420	13.450	13.450	2,674,553
2023-10-17	13.560	13.630	13.410	13.610	13.610	4,068,626
2023-10-16	13.480	13.660	13.420	13.490	13.490	4,320,549
2023-10-13	13.750	13.750	13.440	13.480	13.480	4,901,730
2023-10-12	13.940	14.130	13.700	13.730	13.730	5,365,832
2023-10-11	13.890	14.180	13.700	13.930	13.930	6,003,800
2023-10-10	14.860	14.950	13.640	13.880	13.880	11,858,524
2023-10-09	15.060	15.090	14.900	14.920	14.920	2,410,567
2023-09-28	14.990	15.110	14.900	15.050	15.050	2,763,895
2023-09-27	14.870	15.040	14.860	15.000	15.000	2,322,167
2023-09-26	14.800	15.020	14.730	14.920	14.920	3,355,928
2023-09-25	14.880	14.970	14.750	14.820	14.820	2,220,780
2023-09-22	14.490	14.830	14.490	14.830	14.830	3,318,668
2023-09-21	14.660	14.770	14.520	14.520	14.520	3,411,400
2023-09-20	14.680	14.770	14.600	14.630	14.630	2,126,900
2023-09-19	14.830	14.840	14.610	14.660	14.660	2,850,600
2023-09-18	14.700	14.870	14.370	14.790	14.790	4,195,922
2023-09-15	14.910	15.090	14.730	14.980	14.980	5,834,985
2023-09-14	14.730	14.850	14.620	14.730	14.730	3,797,800
2023-09-13	15.360	15.400	14.610	14.760	14.760	6,911,441
2023-09-12	14.990	15.370	14.910	15.300	15.300	6,645,000
2023-09-11	15.060	15.170	14.870	14.940	14.940	4,585,002
2023-09-08	14.880	15.150	14.880	15.020	15.020	2,157,597
2023-09-07	15.380	15.400	14.980	15.010	15.010	3,479,202
2023-09-06	15.520	15.520	15.260	15.380	15.380	3,109,917
2023-09-05	15.500	15.650	15.390	15.510	15.510	3,925,759
2023-09-04	15.350	15.630	15.300	15.600	15.600	6,143,718
2023-09-01	15.030	15.280	14.900	15.180	15.180	3,917,015
2023-08-31	15.130	15.360	14.990	14.990	14.990	4,030,909
2023-08-30	15.380	15.450	15.140	15.240	15.240	4,848,394
2023-08-29	14.720	15.410	14.430	15.400	15.400	8,345,346
2023-08-28	15.200	15.390	14.490	14.630	14.630	7,491,179
2023-08-25	15.010	15.170	14.330	14.440	14.440	10,214,500
2023-08-24	14.950	15.170	14.920	15.030	15.030	3,656,845
2023-08-23	14.950	15.140	14.810	14.960	14.960	3,834,282
2023-08-22	15.030	15.200	14.710	15.070	15.070	4,792,140
2023-08-21	15.550	15.590	14.990	15.000	15.000	3,450,545
2023-08-18	15.430	15.680	15.320	15.320	15.320	4,022,042
2023-08-17	14.890	15.550	14.800	15.500	15.500	6,143,492
2023-08-16	15.200	15.220	14.890	14.900	14.900	4,021,607
2023-08-15	15.210	15.530	15.070	15.200	15.200	3,667,706
2023-08-14	15.200	15.420	15.170	15.380	15.380	4,024,665
2023-08-11	15.760	15.880	15.500	15.510	15.510	5,499,428
2023-08-10	15.770	15.900	15.660	15.740	15.740	4,017,511
2023-08-09	16.150	16.350	15.730	15.800	15.800	9,722,861
2023-08-08	16.550	16.580	16.120	16.270	16.270	7,666,754
2023-08-07	16.530	16.650	16.270	16.620	16.620	6,245,115
2023-08-04	16.180	16.600	16.180	16.580	16.580	11,724,932
2023-08-03	16.050	16.170	15.920	16.160	16.160	5,159,121
2023-08-02	16.100	16.230	16.000	16.100	16.100	4,817,403

← NewerPage 13 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.