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
2023-05-05	14.460	14.520	14.140	14.200	13.812	9,096,236
2023-05-04	14.300	14.600	14.100	14.540	14.143	15,754,691
2023-04-28	13.780	14.400	13.680	14.340	13.949	15,030,223
2023-04-27	13.670	13.840	13.010	13.800	13.423	12,020,975
2023-04-26	13.660	14.100	13.450	13.800	13.423	19,171,942
2023-04-25	13.160	13.610	13.120	13.610	13.238	13,184,967
2023-04-24	13.000	13.210	12.870	13.140	12.781	4,275,008
2023-04-21	13.330	13.490	13.050	13.070	12.713	5,730,365
2023-04-20	13.240	13.300	13.090	13.280	12.917	2,863,716
2023-04-19	13.360	13.400	13.240	13.250	12.888	3,262,583
2023-04-18	13.410	13.420	13.230	13.360	12.995	3,818,314
2023-04-17	13.070	13.420	13.070	13.350	12.986	5,488,852
2023-04-14	13.010	13.140	13.010	13.120	12.762	3,627,359
2023-04-13	13.110	13.170	12.950	13.000	12.645	2,872,457
2023-04-12	13.050	13.160	12.970	13.130	12.772	2,893,262
2023-04-11	13.100	13.130	12.940	13.060	12.703	3,767,906
2023-04-10	13.010	13.250	12.980	13.100	12.742	4,794,441
2023-04-07	12.900	13.110	12.800	13.010	12.655	3,728,250
2023-04-06	12.870	12.980	12.820	12.900	12.548	3,345,200
2023-04-04	13.030	13.130	12.860	12.930	12.577	3,448,338
2023-04-03	13.040	13.070	12.910	13.020	12.665	3,940,883
2023-03-31	12.940	13.180	12.900	12.990	12.635	3,506,650
2023-03-30	12.840	13.020	12.780	12.900	12.548	3,320,310
2023-03-29	13.080	13.080	12.840	12.870	12.519	3,311,100
2023-03-28	13.210	13.280	12.950	13.010	12.655	4,416,101
2023-03-27	13.330	13.480	13.120	13.190	12.830	5,930,702
2023-03-24	13.320	13.320	13.150	13.270	12.908	2,993,513
2023-03-23	13.310	13.320	13.140	13.240	12.879	4,248,981
2023-03-22	13.250	13.310	13.140	13.300	12.937	5,955,124
2023-03-21	13.140	13.360	13.030	13.240	12.879	5,886,800
2023-03-20	12.890	13.390	12.830	13.130	12.772	10,065,093
2023-03-17	12.710	12.960	12.690	12.860	12.509	5,033,794
2023-03-16	12.750	13.020	12.530	12.580	12.237	6,943,331
2023-03-15	12.420	12.850	12.420	12.810	12.460	4,565,592
2023-03-14	12.530	12.530	12.260	12.390	12.052	3,261,120
2023-03-13	12.490	12.580	12.360	12.500	12.159	3,323,584
2023-03-10	12.570	12.690	12.490	12.530	12.188	3,457,300
2023-03-09	12.780	12.780	12.570	12.660	12.314	2,801,430
2023-03-08	12.710	12.790	12.590	12.720	12.373	5,043,370
2023-03-07	13.100	13.100	12.710	12.710	12.363	6,446,415
2023-03-06	12.920	13.250	12.910	13.100	12.742	7,229,021
2023-03-03	12.880	13.130	12.780	12.910	12.558	6,163,980
2023-03-02	12.860	12.970	12.710	12.820	12.470	6,598,438
2023-03-01	12.520	12.940	12.470	12.870	12.519	9,801,693
2023-02-28	12.350	12.500	12.340	12.500	12.159	2,956,203
2023-02-27	12.430	12.450	12.320	12.360	12.023	4,561,100
2023-02-24	12.380	12.510	12.330	12.500	12.159	5,379,584
2023-02-23	12.370	12.480	12.310	12.420	12.081	3,525,454
2023-02-22	12.320	12.390	12.290	12.350	12.013	4,044,584
2023-02-21	12.320	12.380	12.230	12.350	12.013	3,845,801
2023-02-20	12.020	12.300	11.960	12.260	11.925	3,514,706
2023-02-17	12.070	12.170	12.020	12.020	11.692	3,032,512
2023-02-16	12.290	12.420	11.940	12.020	11.692	4,778,024
2023-02-15	12.310	12.350	12.240	12.290	11.955	3,362,893
2023-02-14	12.340	12.340	12.200	12.300	11.964	4,098,864
2023-02-13	12.190	12.320	12.150	12.310	11.974	3,973,162
2023-02-10	12.180	12.280	12.070	12.150	11.818	3,499,600
2023-02-09	12.090	12.190	12.030	12.180	11.848	3,955,325
2023-02-08	12.200	12.210	12.070	12.070	11.741	3,433,300
2023-02-07	12.000	12.250	11.930	12.220	11.886	4,434,391

← NewerPage 15 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.