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
2022-02-09	14.650	14.810	14.570	14.730	14.011	2,708,669
2022-02-08	14.500	14.650	14.330	14.650	13.935	2,555,252
2022-02-07	14.300	14.760	14.120	14.480	13.773	3,859,684
2022-01-28	14.540	14.540	14.210	14.350	13.650	2,654,800
2022-01-27	14.500	14.550	14.140	14.140	13.450	2,726,700
2022-01-26	14.360	14.620	14.360	14.440	13.735	2,326,284
2022-01-25	14.850	14.950	14.240	14.280	13.583	4,295,450
2022-01-24	15.630	15.630	14.810	14.880	14.154	6,263,952
2022-01-21	15.840	15.900	15.520	15.630	14.867	2,851,909
2022-01-20	16.000	16.210	15.810	15.850	15.077	4,098,313
2022-01-19	15.780	16.020	15.750	16.000	15.219	4,270,337
2022-01-18	15.830	15.870	15.660	15.850	15.077	2,466,291
2022-01-17	15.590	15.920	15.460	15.800	15.029	3,328,300
2022-01-14	15.740	15.800	15.450	15.490	14.734	2,971,674
2022-01-13	15.870	15.910	15.670	15.720	14.953	2,938,705
2022-01-12	15.780	15.870	15.620	15.800	15.029	2,735,817
2022-01-11	15.800	15.970	15.710	15.800	15.029	2,064,160
2022-01-10	15.740	15.890	15.680	15.840	15.067	2,239,503
2022-01-07	15.640	15.980	15.640	15.740	14.972	2,769,757
2022-01-06	15.740	15.790	15.480	15.700	14.934	3,249,807
2022-01-05	15.990	15.990	15.750	15.750	14.981	3,084,632
2022-01-04	15.940	16.020	15.770	16.000	15.219	4,830,031
2021-12-31	15.730	16.000	15.680	15.920	15.143	3,378,395
2021-12-30	15.700	15.850	15.680	15.760	14.991	2,416,138
2021-12-29	15.670	15.740	15.470	15.700	14.934	2,807,872
2021-12-28	15.400	15.670	15.350	15.580	14.820	2,228,309
2021-12-27	15.570	15.570	15.340	15.400	14.649	2,074,853
2021-12-24	15.550	15.640	15.390	15.550	14.791	2,044,166
2021-12-23	15.620	15.660	15.450	15.550	14.791	1,865,065
2021-12-22	15.760	15.800	15.590	15.650	14.886	2,182,076
2021-12-21	15.370	15.770	15.360	15.710	14.943	3,501,229
2021-12-20	15.420	15.590	15.350	15.380	14.629	3,330,780
2021-12-17	15.520	15.520	15.200	15.320	14.572	2,493,639
2021-12-16	15.530	15.640	15.450	15.520	14.763	1,423,292
2021-12-15	15.380	15.620	15.290	15.530	14.772	2,312,137
2021-12-14	15.620	15.620	15.320	15.390	14.639	2,393,623
2021-12-13	15.650	15.710	15.480	15.620	14.858	2,859,586
2021-12-10	15.570	15.630	15.410	15.620	14.858	3,030,800
2021-12-09	15.310	15.590	15.280	15.550	14.791	3,593,880
2021-12-08	15.390	15.420	15.230	15.300	14.553	2,111,301
2021-12-07	15.210	15.360	15.040	15.320	14.572	2,226,455
2021-12-06	15.220	15.490	15.100	15.110	14.373	2,465,674
2021-12-03	15.150	15.310	15.130	15.300	14.553	2,388,083
2021-12-02	15.180	15.350	15.150	15.200	14.458	1,933,300
2021-12-01	14.990	15.240	14.900	15.200	14.458	2,068,930
2021-11-30	14.830	15.090	14.830	14.950	14.220	1,999,700
2021-11-29	15.050	15.060	14.720	14.800	14.078	2,855,669
2021-11-26	15.200	15.290	15.060	15.100	14.363	2,305,024
2021-11-25	15.240	15.370	15.130	15.220	14.477	1,498,589
2021-11-24	15.400	15.400	15.110	15.230	14.487	2,494,627
2021-11-23	15.280	15.520	15.210	15.400	14.649	2,392,908
2021-11-22	15.650	15.740	15.360	15.360	14.610	3,010,250
2021-11-19	15.550	15.750	15.400	15.710	14.943	2,666,389
2021-11-18	16.030	16.080	15.500	15.520	14.763	4,688,133
2021-11-17	15.420	16.050	15.350	16.030	15.248	6,910,775
2021-11-16	15.650	15.690	15.360	15.420	14.668	3,418,038
2021-11-15	15.600	15.830	15.500	15.650	14.886	4,144,210
2021-11-12	15.440	15.600	15.350	15.550	14.791	2,755,408
2021-11-11	15.470	15.530	15.340	15.440	14.687	2,766,590
2021-11-10	15.500	15.520	15.240	15.470	14.715	3,912,026

← NewerPage 20 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.