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
2025-10-24	25.450	26.110	25.310	25.930	25.930	10,692,000
2025-10-23	25.600	25.620	25.050	25.430	25.430	11,331,413
2025-10-22	25.280	26.770	24.960	26.000	26.000	19,692,122
2025-10-21	24.630	25.220	24.530	25.050	25.050	6,673,165
2025-10-20	24.360	24.910	24.360	24.640	24.640	6,633,000
2025-10-17	25.300	25.330	24.200	24.290	24.290	11,579,574
2025-10-16	25.780	25.800	25.120	25.320	25.320	7,995,083
2025-10-15	25.360	25.850	25.070	25.830	25.830	9,128,242
2025-10-14	26.260	26.600	25.250	25.370	25.370	13,550,901
2025-10-13	25.400	26.320	25.000	26.270	26.270	12,887,995
2025-10-10	27.180	27.180	26.470	26.480	26.480	15,770,620
2025-10-09	27.580	27.970	26.810	27.210	27.210	18,577,669
2025-09-30	27.640	28.150	27.230	27.530	27.530	13,664,351
2025-09-29	27.830	28.180	27.350	27.650	27.650	14,247,023
2025-09-26	29.000	29.000	28.000	28.000	28.000	22,433,403
2025-09-25	28.050	29.780	27.600	29.320	29.320	37,859,668
2025-09-24	27.230	28.430	26.830	28.260	28.260	25,232,181
2025-09-23	27.580	27.890	26.260	27.730	27.730	18,203,981
2025-09-22	28.050	28.100	27.220	27.570	27.570	16,162,741
2025-09-19	27.510	28.500	27.050	28.250	28.250	21,969,864
2025-09-18	27.860	28.670	27.000	27.540	27.540	28,954,053
2025-09-17	27.500	28.480	27.380	28.120	28.120	27,246,554
2025-09-16	27.660	27.700	26.700	27.360	27.360	23,140,064
2025-09-15	26.880	28.270	26.510	27.820	27.820	29,815,095
2025-09-12	26.550	26.980	26.370	26.720	26.720	15,046,328
2025-09-11	26.050	26.840	25.400	26.680	26.680	20,311,980
2025-09-10	25.600	26.090	25.500	25.830	25.830	10,877,439
2025-09-09	26.410	26.570	25.550	25.620	25.620	14,248,732
2025-09-08	26.270	26.700	25.960	26.220	26.220	17,075,261
2025-09-05	24.950	26.530	24.910	26.520	26.520	23,055,558
2025-09-04	25.800	26.050	24.510	24.920	24.920	20,650,622
2025-09-03	26.700	26.980	25.530	25.800	25.800	23,440,696
2025-09-02	28.780	28.780	26.170	26.660	26.660	39,972,752
2025-09-01	29.530	29.560	28.650	28.880	28.880	23,779,780
2025-08-29	28.900	29.880	28.420	29.750	29.750	33,601,289
2025-08-28	28.010	29.330	27.630	28.890	28.890	32,468,098
2025-08-27	29.320	29.980	28.220	28.260	28.260	29,354,954
2025-08-26	29.610	29.830	29.250	29.290	29.290	22,952,169
2025-08-25	30.270	30.360	29.380	29.610	29.610	38,881,628
2025-08-22	29.750	30.460	28.990	30.170	30.170	36,655,104
2025-08-21	31.590	31.630	29.430	29.460	29.460	48,651,588
2025-08-20	31.550	32.580	30.990	31.610	31.610	77,078,172
2025-08-19	27.580	30.270	27.500	30.270	30.270	30,936,107
2025-08-18	27.010	28.100	26.600	27.520	27.520	37,577,606
2025-08-15	26.480	27.710	26.350	26.960	26.960	31,809,143
2025-08-14	27.800	27.840	26.400	26.480	26.480	25,629,036
2025-08-13	27.450	28.640	27.100	27.730	27.730	35,337,375
2025-08-12	26.330	28.560	25.700	27.590	27.590	43,485,231
2025-08-11	25.940	26.380	25.780	26.040	26.040	21,287,899
2025-08-08	27.070	27.500	26.110	26.250	26.250	28,222,232
2025-08-07	27.800	27.900	27.080	27.230	27.230	28,953,691
2025-08-06	27.350	28.100	26.410	27.960	27.960	41,723,251
2025-08-05	25.910	27.040	25.340	27.020	27.020	37,111,010
2025-08-04	25.400	26.230	25.250	25.750	25.750	18,665,062
2025-08-01	25.550	26.020	25.420	25.640	25.640	27,019,052
2025-07-31	25.530	26.490	25.350	25.380	25.380	27,261,727
2025-07-30	26.750	26.800	25.750	26.000	26.000	38,446,477
2025-07-29	27.300	28.380	26.700	27.020	27.020	52,005,122
2025-07-28	26.900	29.000	26.500	27.900	27.900	67,387,252
2025-07-25	24.420	26.360	23.740	26.360	26.360	44,640,239

← NewerPage 5 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.