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
2023-08-01	16.090	16.330	15.910	16.100	16.100	8,268,512
2023-07-31	15.560	16.310	15.480	16.100	16.100	15,596,104
2023-07-28	15.380	15.570	15.250	15.510	15.510	6,544,300
2023-07-27	15.310	15.640	15.230	15.440	15.440	8,931,881
2023-07-26	15.450	15.470	15.170	15.250	15.250	6,128,553
2023-07-25	15.750	15.780	15.350	15.390	15.390	10,985,777
2023-07-24	15.100	15.730	15.080	15.500	15.500	16,128,555
2023-07-21	14.960	15.000	14.750	14.930	14.930	8,137,922
2023-07-20	15.000	15.290	14.950	15.060	15.060	10,294,533
2023-07-19	14.940	15.100	14.880	15.020	15.020	6,809,019
2023-07-18	15.130	15.250	14.930	15.020	15.020	8,231,826
2023-07-17	14.990	15.130	14.860	15.120	15.120	6,233,175
2023-07-14	15.060	15.150	14.940	15.000	15.000	6,744,975
2023-07-13	14.980	15.160	14.860	15.030	15.030	12,042,290
2023-07-12	15.250	15.490	14.980	15.020	15.020	9,148,387
2023-07-11	15.100	15.280	15.020	15.270	15.270	8,242,378
2023-07-10	15.300	15.350	14.990	15.030	15.030	11,293,508
2023-07-07	15.880	16.140	15.700	15.750	15.320	12,865,631
2023-07-06	15.950	16.090	15.710	15.850	15.417	13,635,227
2023-07-05	16.460	16.500	15.920	16.030	15.592	24,477,095
2023-07-04	16.980	17.320	16.410	16.650	16.195	32,205,202
2023-07-03	17.010	18.260	16.790	16.900	16.439	38,817,928
2023-06-30	17.000	17.380	16.680	17.180	16.711	37,717,965
2023-06-29	16.150	17.600	16.100	17.600	17.120	50,554,847
2023-06-28	15.690	16.090	15.500	16.000	15.563	13,732,622
2023-06-27	15.360	15.850	15.200	15.680	15.252	8,875,962
2023-06-26	15.310	16.020	15.310	15.550	15.126	12,261,875
2023-06-21	15.280	15.830	15.220	15.500	15.077	9,402,661
2023-06-20	15.180	15.720	15.080	15.480	15.057	10,489,828
2023-06-19	15.230	15.600	15.140	15.270	14.853	9,893,408
2023-06-16	14.850	15.330	14.830	15.240	14.824	11,034,038
2023-06-15	14.710	14.840	14.480	14.720	14.318	6,402,761
2023-06-14	13.990	14.760	13.990	14.740	14.338	11,587,005
2023-06-13	13.860	14.020	13.700	14.000	13.618	3,266,244
2023-06-12	13.820	13.980	13.730	13.870	13.491	2,462,195
2023-06-09	13.770	13.920	13.700	13.900	13.521	3,232,900
2023-06-08	13.740	13.810	13.520	13.770	13.394	4,185,312
2023-06-07	13.900	13.910	13.670	13.740	13.365	3,065,016
2023-06-06	14.110	14.200	13.760	13.820	13.443	4,290,000
2023-06-05	13.730	14.260	13.670	14.110	13.725	7,127,540
2023-06-02	14.220	14.250	13.700	13.730	13.355	8,124,602
2023-06-01	14.510	14.550	14.030	14.220	13.832	7,492,320
2023-05-31	14.470	14.560	14.320	14.440	14.046	5,006,331
2023-05-30	14.390	14.490	14.220	14.470	14.075	4,714,565
2023-05-29	14.380	14.590	14.200	14.430	14.036	5,678,763
2023-05-26	14.440	14.470	14.000	14.380	13.987	6,302,101
2023-05-25	13.880	14.730	13.880	14.490	14.094	11,604,636
2023-05-24	13.880	14.070	13.700	13.920	13.540	6,206,043
2023-05-23	14.070	14.130	13.880	13.880	13.501	3,065,700
2023-05-22	14.070	14.110	13.870	14.030	13.647	4,605,900
2023-05-19	14.310	14.390	14.120	14.150	13.764	3,354,263
2023-05-18	14.180	14.560	14.160	14.310	13.919	5,781,987
2023-05-17	13.820	14.170	13.820	14.150	13.764	3,866,237
2023-05-16	14.070	14.080	13.810	13.890	13.511	2,898,786
2023-05-15	13.940	14.100	13.720	14.070	13.686	4,458,872
2023-05-12	14.050	14.180	13.870	13.890	13.511	4,814,232
2023-05-11	14.150	14.200	14.000	14.060	13.676	3,012,599
2023-05-10	14.050	14.230	14.010	14.150	13.764	3,886,509
2023-05-09	14.250	14.360	13.970	14.040	13.657	7,226,479
2023-05-08	14.200	14.330	14.150	14.220	13.832	7,798,560

← NewerPage 14 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.