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
2026-04-23	22.960	24.680	22.880	23.670	23.670	22,122,778
2026-04-22	22.750	23.100	22.400	22.960	22.960	11,313,886
2026-04-21	22.550	23.180	22.480	22.750	22.750	8,300,138
2026-04-20	22.880	22.970	22.480	22.650	22.650	8,581,579
2026-04-17	22.870	23.050	22.590	22.880	22.880	6,718,420
2026-04-16	22.650	23.070	22.480	22.870	22.870	7,278,993
2026-04-15	23.010	23.100	22.540	22.630	22.630	7,679,642
2026-04-14	23.350	23.360	22.800	22.980	22.980	9,978,200
2026-04-13	22.310	23.930	22.210	23.120	23.120	15,788,952
2026-04-10	22.440	23.260	22.280	22.500	22.500	10,948,716
2026-04-09	21.950	22.490	21.850	22.050	22.050	7,367,942
2026-04-08	21.800	22.200	21.770	22.160	22.160	7,559,560
2026-04-07	21.590	21.650	21.010	21.260	21.260	4,058,435
2026-04-03	21.850	21.930	21.380	21.450	21.450	3,422,393
2026-04-02	22.030	22.200	21.720	21.850	21.850	4,476,140
2026-04-01	22.280	22.490	22.010	22.230	22.230	4,753,300
2026-03-31	21.880	22.440	21.850	21.890	21.890	6,623,741
2026-03-30	21.340	22.080	21.120	21.930	21.930	7,621,709
2026-03-27	21.210	21.780	21.080	21.670	21.670	6,094,300
2026-03-26	22.210	22.300	21.460	21.520	21.520	5,875,509
2026-03-25	21.390	22.480	21.390	22.210	22.210	10,214,463
2026-03-24	21.200	21.340	20.700	21.260	21.260	8,692,031
2026-03-23	22.050	22.350	20.620	20.820	20.820	15,096,665
2026-03-20	23.440	23.440	22.560	22.590	22.590	7,699,400
2026-03-19	23.570	23.570	23.020	23.110	23.110	7,025,372
2026-03-18	24.020	24.110	23.530	23.800	23.800	7,107,700
2026-03-17	24.340	24.460	23.910	23.910	23.910	5,767,968
2026-03-16	24.600	24.650	24.060	24.220	24.220	6,274,330
2026-03-13	24.380	24.950	24.360	24.580	24.580	5,914,767
2026-03-12	24.750	24.890	24.350	24.520	24.520	5,368,600
2026-03-11	24.890	25.220	24.740	24.830	24.830	6,004,405
2026-03-10	24.800	25.090	24.700	24.890	24.890	6,500,879
2026-03-09	24.690	24.750	24.110	24.620	24.620	9,134,657
2026-03-06	25.210	25.880	25.070	25.140	25.140	8,756,776
2026-03-05	24.380	26.200	24.350	25.340	25.340	19,526,722
2026-03-04	24.550	24.550	23.600	23.930	23.930	14,214,816
2026-03-03	26.310	26.490	24.470	24.640	24.640	19,321,652
2026-03-02	27.000	27.250	26.320	26.320	26.320	13,340,983
2026-02-27	27.790	27.790	27.300	27.450	27.450	9,705,871
2026-02-26	27.700	28.060	27.500	27.850	27.850	7,639,613
2026-02-25	27.600	28.110	27.600	27.820	27.820	7,555,890
2026-02-24	28.390	28.390	27.350	27.680	27.680	8,072,449
2026-02-13	28.270	28.640	28.050	28.200	28.200	7,136,852
2026-02-12	28.130	28.480	28.010	28.270	28.270	6,370,923
2026-02-11	28.100	28.440	27.900	28.140	28.140	5,882,303
2026-02-10	27.920	28.290	27.920	28.090	28.090	6,837,031
2026-02-09	28.200	28.200	27.710	28.090	28.090	9,498,601
2026-02-06	27.930	28.640	27.530	28.050	28.050	10,932,176
2026-02-05	29.210	29.210	27.800	28.100	28.100	14,924,622
2026-02-04	27.800	29.280	27.620	28.870	28.870	20,587,916
2026-02-03	27.200	27.960	26.940	27.890	27.890	10,931,048
2026-02-02	27.140	28.260	26.880	26.930	26.930	13,202,786
2026-01-30	27.430	27.650	26.850	27.150	27.150	9,037,372
2026-01-29	27.610	28.020	27.240	27.440	27.440	13,369,106
2026-01-28	28.300	28.380	27.460	27.610	27.610	14,223,666
2026-01-27	28.420	28.750	28.000	28.430	28.430	10,530,341
2026-01-26	29.480	29.860	28.350	28.390	28.390	13,961,658
2026-01-23	29.400	29.780	29.180	29.340	29.340	10,089,442
2026-01-22	29.460	30.000	29.320	29.400	29.400	10,424,218
2026-01-21	28.950	29.850	28.770	29.370	29.370	10,444,190

← NewerPage 3 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.