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
2022-05-11	11.730	11.950	11.630	11.660	11.091	3,215,376
2022-05-10	11.450	11.800	11.380	11.730	11.158	3,515,354
2022-05-09	11.260	11.520	11.260	11.480	10.920	1,429,870
2022-05-06	11.410	11.680	11.350	11.370	10.815	2,725,201
2022-05-05	11.410	11.650	11.360	11.540	10.977	3,695,108
2022-04-29	11.220	11.640	11.000	11.410	10.853	4,176,400
2022-04-28	11.150	11.280	10.910	11.080	10.539	2,679,101
2022-04-27	10.740	11.300	10.620	11.210	10.663	4,097,517
2022-04-26	11.030	11.350	10.840	10.860	10.330	4,837,700
2022-04-25	11.600	11.620	11.000	11.020	10.482	4,754,435
2022-04-22	11.900	11.940	11.630	11.750	11.177	3,178,915
2022-04-21	12.510	12.510	11.930	11.970	11.386	4,476,950
2022-04-20	12.550	12.650	12.360	12.440	11.833	1,790,124
2022-04-19	12.760	12.760	12.470	12.540	11.928	2,812,008
2022-04-18	12.660	12.850	12.550	12.750	12.128	1,313,000
2022-04-15	12.740	12.820	12.650	12.730	12.109	1,246,633
2022-04-14	12.620	12.950	12.570	12.840	12.213	2,530,540
2022-04-13	12.650	12.820	12.580	12.630	12.014	2,663,896
2022-04-12	12.430	12.700	12.130	12.680	12.061	3,817,300
2022-04-11	12.790	12.940	12.330	12.420	11.814	3,698,049
2022-04-08	12.960	12.980	12.600	12.760	12.137	2,468,683
2022-04-07	13.250	13.300	12.920	12.930	12.299	3,245,501
2022-04-06	13.010	13.260	12.950	13.190	12.546	2,873,000
2022-04-01	12.960	13.070	12.870	13.010	12.375	2,223,029
2022-03-31	13.090	13.240	13.000	13.010	12.375	2,339,463
2022-03-30	12.990	13.130	12.900	13.120	12.480	2,445,510
2022-03-29	13.110	13.290	12.920	12.990	12.356	2,083,492
2022-03-28	13.130	13.180	12.860	13.170	12.527	3,115,467
2022-03-25	13.420	13.530	13.190	13.220	12.575	2,777,221
2022-03-24	13.670	13.700	13.460	13.470	12.813	2,282,867
2022-03-23	13.600	13.740	13.520	13.670	13.003	2,423,033
2022-03-22	13.680	14.050	13.610	13.660	12.993	3,488,038
2022-03-21	13.580	14.240	13.530	13.810	13.136	6,620,363
2022-03-18	13.160	13.350	13.030	13.260	12.613	2,048,370
2022-03-17	13.000	13.370	12.980	13.170	12.527	2,779,050
2022-03-16	12.840	12.950	12.320	12.860	12.232	3,118,201
2022-03-15	13.130	13.290	12.580	12.600	11.985	3,866,267
2022-03-14	13.250	13.650	13.250	13.280	12.632	2,470,001
2022-03-11	13.090	13.460	12.810	13.450	12.794	3,634,566
2022-03-10	13.500	13.580	13.200	13.240	12.594	3,126,927
2022-03-09	13.660	13.740	12.910	13.260	12.613	4,886,780
2022-03-08	14.180	14.240	13.630	13.660	12.993	4,499,451
2022-03-07	14.530	14.530	14.170	14.240	13.545	3,855,196
2022-03-04	14.680	14.680	14.430	14.500	13.792	2,082,459
2022-03-03	14.490	14.660	14.460	14.640	13.926	2,835,381
2022-03-02	14.380	14.540	14.360	14.490	13.783	1,790,306
2022-03-01	14.370	14.480	14.330	14.440	13.735	2,030,950
2022-02-28	14.400	14.450	14.280	14.390	13.688	1,406,582
2022-02-25	14.620	14.620	14.350	14.460	13.754	2,494,663
2022-02-24	14.740	14.770	14.310	14.360	13.659	3,694,754
2022-02-23	14.600	15.100	14.600	14.760	14.040	3,502,853
2022-02-22	14.650	14.740	14.530	14.570	13.859	1,907,217
2022-02-21	14.670	14.750	14.500	14.730	14.011	2,658,668
2022-02-18	14.550	14.760	14.460	14.730	14.011	2,433,264
2022-02-17	14.530	14.670	14.440	14.530	13.821	1,917,541
2022-02-16	14.600	14.740	14.480	14.520	13.811	2,083,677
2022-02-15	14.620	14.640	14.390	14.470	13.764	2,061,226
2022-02-14	14.600	14.710	14.530	14.630	13.916	2,089,666
2022-02-11	14.650	14.980	14.630	14.650	13.935	2,498,119
2022-02-10	14.720	14.790	14.570	14.680	13.964	1,946,400

← NewerPage 19 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.