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
2022-08-04	14.740	14.830	14.200	14.710	14.308	11,511,200
2022-08-03	15.130	15.530	14.580	14.700	14.299	20,099,179
2022-08-02	15.290	15.620	14.580	15.400	14.980	24,345,444
2022-08-01	15.970	16.440	15.190	15.640	15.213	40,153,141
2022-07-29	14.050	15.460	14.050	15.460	15.038	26,609,557
2022-07-28	13.890	14.300	13.500	14.050	13.666	13,508,477
2022-07-27	12.670	13.950	12.650	13.570	13.200	12,818,353
2022-07-26	12.670	12.700	12.360	12.700	12.353	1,964,839
2022-07-25	12.510	12.770	12.490	12.520	12.178	2,616,899
2022-07-22	12.740	12.840	12.450	12.590	12.246	3,773,702
2022-07-21	12.890	12.960	12.750	12.760	12.412	1,833,130
2022-07-20	12.640	12.900	12.610	12.900	12.548	2,340,386
2022-07-19	12.600	12.750	12.490	12.650	12.305	2,199,100
2022-07-18	12.290	12.600	12.290	12.590	12.246	2,349,580
2022-07-15	12.710	12.780	12.250	12.270	11.935	2,781,800
2022-07-14	12.660	12.850	12.610	12.710	12.363	2,370,600
2022-07-13	12.860	12.960	12.630	12.660	12.314	2,254,825
2022-07-12	13.090	13.170	12.970	13.120	12.480	2,969,679
2022-07-11	13.330	13.400	12.980	13.130	12.489	3,894,825
2022-07-08	13.160	13.800	13.140	13.410	12.756	5,846,335
2022-07-07	13.250	13.480	13.110	13.190	12.546	4,988,716
2022-07-06	13.350	13.820	13.130	13.510	12.851	6,467,022
2022-07-05	13.670	13.800	13.230	13.460	12.803	6,868,687
2022-07-04	13.670	13.970	13.370	13.860	13.184	6,066,860
2022-07-01	13.630	13.780	13.450	13.620	12.955	5,166,809
2022-06-30	13.870	14.110	13.600	13.730	13.060	8,610,606
2022-06-29	14.640	14.640	13.700	13.900	13.222	14,233,616
2022-06-28	13.480	14.700	13.400	14.700	13.983	15,765,679
2022-06-27	12.910	13.480	12.720	13.360	12.708	6,305,133
2022-06-24	13.160	13.160	12.970	13.050	12.413	1,509,489
2022-06-23	12.600	13.030	12.600	12.980	12.347	1,812,292
2022-06-22	13.090	13.210	12.770	12.790	12.166	2,374,691
2022-06-21	13.020	13.190	12.910	13.060	12.423	2,361,797
2022-06-20	12.880	13.210	12.600	13.190	12.546	4,319,985
2022-06-17	12.600	12.840	12.560	12.720	12.099	2,236,993
2022-06-16	12.800	13.000	12.720	12.730	12.109	1,907,500
2022-06-15	12.830	13.070	12.760	12.770	12.147	2,753,100
2022-06-14	12.720	12.950	12.520	12.910	12.280	2,467,215
2022-06-13	13.000	13.500	12.720	12.840	12.213	3,803,482
2022-06-10	12.620	13.370	12.610	13.120	12.480	8,077,154
2022-06-09	13.010	13.010	12.650	12.750	12.128	4,246,202
2022-06-08	13.300	13.500	12.980	13.100	12.461	5,395,000
2022-06-07	12.760	13.470	12.710	13.360	12.708	8,712,329
2022-06-06	12.600	12.900	12.530	12.860	12.232	5,283,567
2022-06-02	12.270	12.480	12.200	12.450	11.842	3,575,420
2022-06-01	12.200	12.350	12.130	12.270	11.671	4,023,901
2022-05-31	12.100	12.230	12.010	12.200	11.605	2,893,939
2022-05-30	11.970	12.160	11.970	12.110	11.519	2,810,171
2022-05-27	11.980	12.060	11.860	11.970	11.386	1,924,850
2022-05-26	11.830	12.020	11.750	11.980	11.395	1,938,341
2022-05-25	11.660	11.850	11.640	11.850	11.272	1,793,873
2022-05-24	11.890	12.070	11.590	11.640	11.072	2,684,490
2022-05-23	11.970	12.050	11.890	11.990	11.405	1,181,863
2022-05-20	11.830	12.030	11.830	11.970	11.386	2,045,206
2022-05-19	11.690	11.830	11.650	11.830	11.253	1,356,777
2022-05-18	11.880	11.950	11.730	11.800	11.224	1,940,287
2022-05-17	11.770	11.950	11.690	11.880	11.300	2,473,496
2022-05-16	11.770	11.910	11.660	11.730	11.158	1,956,900
2022-05-13	11.650	11.850	11.600	11.820	11.243	1,747,396
2022-05-12	11.700	11.740	11.540	11.720	11.148	1,759,600

← NewerPage 18 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.