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
2026-07-22	18.650	18.700	17.830	17.880	17.880	9,999,751
2026-07-21	18.440	19.100	18.320	18.770	18.770	7,591,378
2026-07-20	19.010	19.280	17.950	18.410	18.410	10,651,204
2026-07-17	20.180	20.390	18.760	18.960	18.960	9,978,518
2026-07-16	20.050	20.430	20.050	20.280	20.280	4,039,288
2026-07-15	21.010	21.080	20.170	20.220	20.220	6,769,300
2026-07-14	21.060	21.290	20.780	21.000	21.000	4,547,193
2026-07-13	21.490	21.500	20.820	21.000	21.000	5,530,198
2026-07-10	21.670	21.960	21.230	21.480	21.480	7,555,589
2026-07-09	20.830	21.610	20.700	21.610	21.610	8,116,063
2026-07-08	20.790	21.290	20.380	21.040	21.040	5,373,286
2026-07-07	21.510	21.930	20.880	20.900	20.900	6,521,447
2026-07-06	21.500	22.300	21.300	21.660	21.660	8,088,502
2026-07-03	20.740	22.220	20.730	21.830	21.830	12,395,675
2026-07-02	20.730	21.330	20.600	20.740	20.740	5,923,464
2026-07-01	20.650	21.300	20.510	21.000	20.840	7,618,277
2026-06-30	20.170	21.090	20.040	20.600	20.443	7,090,259
2026-06-29	20.520	20.520	19.800	20.180	20.026	7,632,030
2026-06-26	20.500	21.550	20.010	20.850	20.691	9,590,323
2026-06-25	20.990	21.250	20.310	20.510	20.510	7,972,511
2026-06-24	21.410	21.440	20.900	20.980	20.980	6,953,361
2026-06-23	22.350	22.350	21.140	21.210	21.210	11,773,359
2026-06-22	23.040	23.410	22.000	22.460	22.460	19,267,255
2026-06-18	20.290	22.400	20.230	22.400	22.400	14,847,224
2026-06-17	20.450	20.770	20.250	20.360	20.360	4,637,162
2026-06-16	20.660	20.740	20.260	20.460	20.460	4,872,705
2026-06-15	20.320	20.930	20.230	20.580	20.580	5,046,455
2026-06-12	19.920	20.540	19.880	20.170	20.170	5,488,058
2026-06-11	20.010	20.210	19.590	19.800	19.800	6,357,028
2026-06-10	21.150	21.200	19.910	20.200	20.200	9,037,450
2026-06-09	21.490	21.530	20.930	21.250	21.250	6,622,647
2026-06-08	21.490	21.900	21.210	21.350	21.350	7,910,914
2026-06-05	21.780	22.500	21.180	21.990	21.990	9,531,038
2026-06-04	21.600	22.140	21.400	21.850	21.850	7,995,615
2026-06-03	22.050	22.280	21.660	21.690	21.690	6,309,543
2026-06-02	22.000	22.380	21.260	22.220	22.220	8,594,850
2026-06-01	21.970	22.350	21.860	21.990	21.990	6,245,600
2026-05-29	23.160	23.260	21.840	21.910	21.910	11,075,611
2026-05-28	23.030	23.350	22.500	22.920	22.920	9,591,584
2026-05-27	24.450	24.450	23.060	23.350	23.350	13,630,118
2026-05-26	24.900	25.360	24.470	24.670	24.670	11,261,559
2026-05-25	25.710	25.810	24.900	25.080	25.080	14,325,412
2026-05-22	25.670	26.060	25.310	26.000	26.000	14,845,000
2026-05-21	26.020	26.670	25.480	25.680	25.680	20,654,416
2026-05-20	25.350	26.900	25.080	26.340	26.340	34,128,534
2026-05-19	23.600	25.990	23.020	25.990	25.990	28,848,162
2026-05-18	23.700	24.370	23.420	23.630	23.630	8,998,107
2026-05-15	22.930	24.580	22.900	23.780	23.780	17,328,234
2026-05-14	24.120	24.130	22.910	22.910	22.910	9,833,700
2026-05-13	23.790	24.220	23.700	23.880	23.880	8,103,694
2026-05-12	24.520	24.720	24.010	24.050	24.050	10,366,710
2026-05-11	24.700	25.040	24.550	24.650	24.650	12,357,770
2026-05-08	25.000	25.000	24.650	24.820	24.820	9,129,987
2026-05-07	24.470	25.160	24.340	24.990	24.990	12,007,724
2026-05-06	24.160	24.640	24.090	24.330	24.330	11,466,204
2026-04-30	23.710	24.390	23.660	24.150	24.150	8,609,213
2026-04-29	23.290	23.930	23.240	23.840	23.840	8,288,747
2026-04-28	23.480	23.850	22.850	23.520	23.520	11,104,347
2026-04-27	23.470	23.960	23.430	23.520	23.520	9,040,457
2026-04-24	23.510	23.880	23.320	23.460	23.460	9,895,347

← NewerPage 2 of 3 · 121 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.