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
2023-02-06	11.950	12.070	11.910	11.980	11.653	2,087,033
2023-02-03	12.080	12.150	11.880	12.020	11.692	3,247,983
2023-02-02	12.150	12.150	12.020	12.080	11.750	2,785,200
2023-02-01	12.080	12.110	11.960	12.100	11.770	3,166,934
2023-01-31	11.900	12.060	11.880	12.040	11.711	2,827,686
2023-01-30	12.000	12.110	11.950	11.950	11.624	4,304,904
2023-01-20	11.850	11.950	11.840	11.900	11.575	3,732,818
2023-01-19	11.660	11.750	11.600	11.750	11.429	1,817,872
2023-01-18	11.620	11.680	11.580	11.660	11.342	1,735,384
2023-01-17	11.640	11.670	11.560	11.580	11.264	1,912,600
2023-01-16	11.490	11.640	11.450	11.560	11.244	2,640,704
2023-01-13	11.370	11.470	11.340	11.470	11.157	1,654,107
2023-01-12	11.370	11.420	11.280	11.370	11.060	1,475,164
2023-01-11	11.400	11.480	11.320	11.340	11.030	1,774,104
2023-01-10	11.510	11.530	11.380	11.400	11.089	1,642,885
2023-01-09	11.480	11.610	11.450	11.480	11.167	2,692,194
2023-01-06	11.420	11.500	11.400	11.480	11.167	2,291,904
2023-01-05	11.430	11.520	11.390	11.440	11.128	2,382,590
2023-01-04	11.320	11.480	11.320	11.410	11.099	2,553,042
2023-01-03	11.180	11.410	11.180	11.360	11.050	2,494,418
2022-12-30	11.180	11.260	11.150	11.220	10.914	1,301,801
2022-12-29	11.230	11.260	11.150	11.180	10.875	1,639,175
2022-12-28	11.310	11.310	11.190	11.230	10.923	1,630,861
2022-12-27	11.320	11.320	11.190	11.310	11.001	1,826,108
2022-12-26	11.100	11.310	11.100	11.260	10.953	1,715,472
2022-12-23	11.100	11.240	11.040	11.150	10.846	2,049,100
2022-12-22	11.340	11.420	11.100	11.130	10.826	2,366,102
2022-12-21	11.310	11.400	11.190	11.270	10.962	2,389,280
2022-12-20	11.380	11.420	11.300	11.310	11.001	2,690,578
2022-12-19	11.680	11.730	11.310	11.350	11.040	3,573,028
2022-12-16	11.700	11.750	11.600	11.690	11.371	3,163,022
2022-12-15	11.620	11.770	11.600	11.750	11.429	2,636,961
2022-12-14	11.660	11.810	11.620	11.650	11.332	3,638,367
2022-12-13	11.780	11.810	11.620	11.680	11.361	5,342,333
2022-12-12	11.950	12.060	11.780	11.830	11.507	7,699,968
2022-12-09	12.070	12.180	11.990	11.990	11.663	6,624,301
2022-12-08	12.180	12.200	12.080	12.090	11.760	3,392,082
2022-12-07	12.200	12.240	12.060	12.170	11.838	3,242,677
2022-12-06	12.300	12.320	12.160	12.180	11.848	4,303,247
2022-12-05	12.220	12.350	12.120	12.320	11.984	5,561,062
2022-12-02	12.140	12.180	12.070	12.120	11.789	3,289,799
2022-12-01	12.250	12.270	12.110	12.140	11.809	3,266,817
2022-11-30	12.280	12.280	12.090	12.140	11.809	3,696,422
2022-11-29	11.850	12.380	11.850	12.190	11.857	6,850,203
2022-11-28	11.860	11.870	11.720	11.820	11.497	3,667,737
2022-11-25	12.100	12.130	12.010	12.070	11.741	2,332,561
2022-11-24	12.110	12.150	12.040	12.080	11.750	2,236,864
2022-11-23	12.050	12.190	11.920	12.070	11.741	3,431,037
2022-11-22	12.090	12.200	12.040	12.060	11.731	2,889,541
2022-11-21	12.030	12.170	11.880	12.150	11.818	3,302,207
2022-11-18	12.040	12.180	12.020	12.030	11.702	3,284,681
2022-11-17	12.030	12.110	11.970	12.050	11.721	2,383,949
2022-11-16	12.150	12.210	12.050	12.110	11.779	2,812,814
2022-11-15	11.990	12.190	11.910	12.150	11.818	4,068,311
2022-11-14	12.040	12.190	11.870	12.060	11.731	6,239,977
2022-11-11	11.930	12.050	11.820	11.850	11.527	4,576,700
2022-11-10	11.940	11.940	11.740	11.780	11.458	3,612,508
2022-11-09	11.810	12.030	11.790	11.930	11.604	3,621,613
2022-11-08	11.870	11.900	11.730	11.810	11.488	3,106,784
2022-11-07	11.840	11.970	11.820	11.940	11.614	3,373,189

← NewerPage 16 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.