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
2022-11-04	11.860	11.910	11.700	11.900	11.575	4,099,893
2022-11-03	11.800	11.850	11.680	11.750	11.429	3,388,248
2022-11-02	11.820	12.010	11.720	11.900	11.575	6,530,200
2022-11-01	11.400	11.830	11.400	11.820	11.497	6,608,498
2022-10-31	10.960	11.500	10.930	11.420	11.108	8,222,336
2022-10-28	11.480	11.580	10.960	11.000	10.700	6,406,392
2022-10-27	11.420	11.530	11.340	11.370	11.060	3,228,972
2022-10-26	11.220	11.420	11.140	11.360	11.050	3,030,580
2022-10-25	11.060	11.260	10.950	11.160	10.855	3,026,342
2022-10-24	11.360	11.520	11.050	11.150	10.846	3,910,879
2022-10-21	11.360	11.420	11.250	11.310	11.001	2,602,800
2022-10-20	11.390	11.400	11.190	11.270	10.962	2,799,151
2022-10-19	11.350	11.500	11.280	11.360	11.050	3,629,162
2022-10-18	11.470	11.490	11.340	11.370	11.060	2,035,290
2022-10-17	11.360	11.450	11.300	11.440	11.128	3,081,025
2022-10-14	11.230	11.390	11.130	11.360	11.050	3,548,765
2022-10-13	11.080	11.200	11.050	11.130	10.826	1,953,967
2022-10-12	10.840	11.140	10.710	11.140	10.836	3,242,818
2022-10-11	10.850	10.870	10.670	10.850	10.554	3,068,490
2022-10-10	11.190	11.240	10.790	10.800	10.505	4,246,425
2022-09-30	11.130	11.300	11.080	11.190	10.885	2,046,825
2022-09-29	11.270	11.330	11.080	11.130	10.826	2,002,685
2022-09-28	11.540	11.540	11.170	11.170	10.865	2,346,064
2022-09-27	11.270	11.480	11.240	11.480	11.167	2,628,865
2022-09-26	11.360	11.440	11.190	11.210	10.904	2,522,621
2022-09-23	11.580	11.650	11.310	11.440	11.128	3,451,930
2022-09-22	11.640	11.760	11.600	11.610	11.293	2,840,769
2022-09-21	11.700	11.780	11.470	11.740	11.420	2,798,670
2022-09-20	11.610	11.810	11.610	11.700	11.381	2,789,337
2022-09-19	11.540	11.640	11.430	11.570	11.254	2,844,907
2022-09-16	11.860	11.860	11.500	11.520	11.206	3,915,395
2022-09-15	12.290	12.300	11.770	11.830	11.507	6,276,660
2022-09-14	12.360	12.370	12.140	12.210	11.877	4,217,870
2022-09-13	12.430	12.550	12.400	12.470	12.130	2,564,214
2022-09-09	12.470	12.530	12.310	12.430	12.091	4,051,149
2022-09-08	12.640	12.640	12.350	12.410	12.071	3,551,401
2022-09-07	12.580	12.660	12.500	12.630	12.285	3,720,472
2022-09-06	12.460	12.600	12.410	12.600	12.256	3,453,949
2022-09-05	12.530	12.560	12.370	12.460	12.120	3,141,183
2022-09-02	12.560	12.610	12.400	12.560	12.217	3,008,694
2022-09-01	12.590	12.690	12.480	12.560	12.217	2,836,900
2022-08-31	12.820	12.820	12.500	12.530	12.188	3,839,594
2022-08-30	12.750	12.930	12.700	12.830	12.480	3,149,802
2022-08-29	12.660	12.830	12.590	12.800	12.451	3,921,966
2022-08-26	12.800	12.960	12.780	12.830	12.480	3,600,701
2022-08-25	12.920	12.940	12.650	12.870	12.519	4,399,526
2022-08-24	13.350	13.430	12.840	12.890	12.538	7,757,193
2022-08-23	13.650	13.650	13.300	13.420	13.054	6,115,120
2022-08-22	13.390	13.700	13.390	13.650	13.277	6,024,246
2022-08-19	14.030	14.050	13.410	13.420	13.054	11,135,040
2022-08-18	13.840	14.180	13.800	13.950	13.569	11,206,528
2022-08-17	14.160	14.170	13.790	13.890	13.511	8,074,257
2022-08-16	13.980	14.090	13.810	14.070	13.686	9,085,691
2022-08-15	13.790	14.090	13.580	14.000	13.618	8,205,301
2022-08-12	14.060	14.230	13.790	13.870	13.491	12,987,152
2022-08-11	14.150	14.200	13.920	14.030	13.647	10,308,865
2022-08-10	14.010	14.210	13.920	14.140	13.754	12,104,661
2022-08-09	14.190	14.390	13.970	14.010	13.628	9,214,520
2022-08-08	14.000	14.420	13.900	14.200	13.812	9,178,495
2022-08-05	14.620	14.710	13.830	14.210	13.822	13,968,101

← NewerPage 17 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.