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
2026-01-20	29.820	30.380	28.750	29.250	29.250	15,561,735
2026-01-19	30.650	30.650	29.400	29.810	29.810	19,741,996
2026-01-16	30.240	30.900	29.920	30.710	30.710	18,101,899
2026-01-15	29.880	30.310	29.700	30.240	30.240	11,651,000
2026-01-14	30.260	31.690	29.780	30.120	30.120	22,400,048
2026-01-13	30.470	30.850	29.880	30.280	30.280	16,743,419
2026-01-12	30.570	30.840	30.300	30.600	30.600	18,344,384
2026-01-09	30.800	30.880	30.040	30.580	30.580	19,006,942
2026-01-08	29.200	31.300	29.050	30.800	30.800	30,170,318
2026-01-07	29.660	29.960	29.140	29.380	29.380	15,408,345
2026-01-06	29.550	30.300	29.500	29.650	29.650	19,849,147
2026-01-05	29.580	29.850	29.040	29.530	29.530	19,066,622
2025-12-31	29.700	30.720	29.580	30.010	30.010	22,044,542
2025-12-30	28.930	30.290	28.450	30.030	30.030	21,769,474
2025-12-29	28.620	29.410	28.360	28.930	28.930	17,539,930
2025-12-26	27.500	29.500	27.310	29.020	29.020	26,319,041
2025-12-25	26.910	27.630	26.810	27.500	27.500	11,764,676
2025-12-24	26.530	27.080	26.480	26.910	26.910	8,243,863
2025-12-23	26.780	26.930	26.560	26.670	26.670	6,917,048
2025-12-22	26.600	26.940	26.390	26.800	26.800	8,570,036
2025-12-19	26.370	26.800	26.370	26.800	26.800	8,992,124
2025-12-18	26.360	26.850	26.350	26.390	26.390	7,053,900
2025-12-17	26.100	26.560	26.000	26.490	26.490	7,752,599
2025-12-16	27.210	27.260	26.100	26.180	26.180	12,618,861
2025-12-15	27.600	27.790	27.210	27.270	27.270	10,465,749
2025-12-12	27.990	28.270	27.610	27.920	27.920	12,526,035
2025-12-11	28.280	28.570	28.000	28.000	28.000	9,097,083
2025-12-10	28.200	28.610	28.000	28.370	28.370	13,328,915
2025-12-09	28.800	29.190	28.000	28.350	28.350	18,319,360
2025-12-08	29.320	29.650	29.000	29.010	29.010	14,541,886
2025-12-05	29.080	29.420	28.700	29.300	29.300	14,156,195
2025-12-04	28.900	29.400	28.770	28.960	28.960	14,699,709
2025-12-03	29.470	29.490	28.550	28.800	28.800	17,153,163
2025-12-02	30.000	30.040	29.180	29.650	29.650	21,448,503
2025-12-01	30.410	30.580	29.710	30.040	30.040	27,591,018
2025-11-28	30.300	31.750	29.680	30.880	30.880	35,892,845
2025-11-27	33.000	33.800	30.500	30.590	30.590	63,400,983
2025-11-26	29.630	33.000	29.630	33.000	33.000	53,754,676
2025-11-25	29.590	31.500	28.890	30.000	30.000	38,268,776
2025-11-24	29.000	30.990	28.690	30.530	30.530	49,001,758
2025-11-21	26.710	29.570	26.700	28.290	28.290	42,726,218
2025-11-20	26.900	27.680	26.740	26.970	26.970	10,481,931
2025-11-19	26.350	27.180	26.350	26.880	26.880	13,308,625
2025-11-18	26.080	26.760	25.970	26.490	26.490	12,756,379
2025-11-17	25.670	26.440	25.300	26.190	26.190	10,126,578
2025-11-14	25.530	25.900	25.380	25.670	25.670	5,154,064
2025-11-13	25.520	25.700	25.370	25.680	25.680	5,522,866
2025-11-12	26.150	26.170	25.490	25.630	25.630	8,017,198
2025-11-11	26.140	26.780	26.060	26.260	26.260	9,572,039
2025-11-10	26.160	26.510	26.010	26.200	26.200	9,861,505
2025-11-07	25.820	26.960	25.520	26.370	26.370	14,379,477
2025-11-06	25.750	26.260	25.690	25.810	25.810	8,709,368
2025-11-05	25.200	25.960	25.120	25.710	25.710	7,139,976
2025-11-04	26.160	26.450	25.580	25.650	25.650	10,030,671
2025-11-03	26.800	26.890	25.900	26.490	26.490	16,419,600
2025-10-31	26.310	28.000	26.050	27.100	27.100	34,982,777
2025-10-30	25.710	25.710	25.100	25.480	25.480	8,916,796
2025-10-29	25.290	25.770	25.180	25.720	25.720	10,805,516
2025-10-28	25.700	25.830	25.200	25.300	25.300	9,704,392
2025-10-27	26.020	26.450	25.690	25.860	25.860	9,849,242

← NewerPage 4 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.