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
2025-07-25	24.420	26.360	23.740	26.360	26.360	44,640,239
2025-07-24	23.250	24.450	23.130	23.960	23.960	29,452,753
2025-07-23	22.310	23.560	22.200	23.130	23.130	29,063,868
2025-07-22	22.490	22.660	22.220	22.290	22.290	10,949,663
2025-07-21	22.610	22.980	22.200	22.500	22.500	16,869,553
2025-07-18	22.620	22.990	22.480	22.860	22.860	12,570,900
2025-07-17	22.300	23.230	22.030	22.750	22.750	27,692,220
2025-07-16	21.770	22.130	21.680	21.790	21.790	8,414,167
2025-07-15	21.880	21.900	21.580	21.770	21.770	7,734,532
2025-07-14	21.960	22.380	21.640	21.900	21.900	13,483,800
2025-07-11	21.950	21.960	21.580	21.760	21.760	10,122,938
2025-07-10	21.460	21.870	21.250	21.660	21.660	8,138,038
2025-07-09	21.990	22.200	21.460	21.520	21.520	10,438,287
2025-07-08	20.980	22.170	20.910	21.750	21.750	15,711,325
2025-07-07	21.770	21.820	20.860	21.030	21.030	12,368,757
2025-07-04	21.600	21.780	21.250	21.700	21.700	9,193,886
2025-07-03	21.290	21.840	21.210	21.600	21.600	11,233,041
2025-07-02	21.580	22.240	21.260	21.320	21.320	16,058,400
2025-07-01	21.210	21.760	21.010	21.580	21.580	12,969,770
2025-06-30	21.020	21.670	20.850	21.250	21.250	11,464,753
2025-06-27	21.240	21.390	21.010	21.090	21.090	10,900,281
2025-06-26	20.880	21.870	20.830	21.240	21.240	21,715,609
2025-06-25	20.110	21.100	20.110	20.870	20.870	27,037,669
2025-06-24	19.280	20.750	19.280	20.520	20.520	39,758,486
2025-06-23	18.660	19.200	18.610	18.860	18.860	8,380,449
2025-06-20	18.990	19.080	18.610	18.670	18.670	9,532,811
2025-06-19	19.410	19.720	18.860	18.990	18.990	14,166,319
2025-06-18	19.210	19.980	19.110	19.510	19.510	16,786,120
2025-06-17	19.330	19.410	19.020	19.180	19.180	7,065,884
2025-06-16	19.380	19.650	19.280	19.330	19.330	6,337,900
2025-06-13	19.800	19.800	19.310	19.360	19.360	8,122,937
2025-06-12	20.020	20.160	19.870	19.900	19.900	7,698,999
2025-06-11	19.640	20.460	19.590	20.130	20.130	14,957,448
2025-06-10	20.160	20.240	19.500	19.860	19.860	13,573,710
2025-06-09	20.130	20.520	20.080	20.250	20.250	11,490,498
2025-06-06	20.460	20.480	19.990	20.160	20.160	11,589,335
2025-06-05	20.320	20.490	20.010	20.450	20.450	8,481,380
2025-06-04	20.350	20.590	20.070	20.250	20.250	8,226,398
2025-06-03	20.310	20.540	20.230	20.370	20.370	6,328,826
2025-05-30	20.740	20.750	20.050	20.450	20.450	14,302,596
2025-05-29	20.780	21.040	20.620	20.780	20.780	11,306,945
2025-05-28	20.370	21.070	20.310	20.740	20.740	16,968,174
2025-05-27	20.860	20.980	20.200	20.380	20.380	12,348,084
2025-05-26	20.510	21.020	20.290	20.820	20.820	13,842,450
2025-05-23	20.950	21.130	20.520	20.520	20.520	11,958,585
2025-05-22	21.320	21.330	20.700	20.770	20.770	17,924,965
2025-05-21	21.880	21.980	21.090	21.680	21.680	19,842,054
2025-05-20	21.860	22.040	21.520	21.880	21.880	15,069,198
2025-05-19	23.150	23.450	21.700	21.980	21.980	28,791,483
2025-05-16	22.700	23.650	22.570	23.210	23.210	17,453,980
2025-05-15	23.690	23.690	22.860	22.950	22.950	13,713,554
2025-05-14	23.920	23.980	22.960	23.330	23.330	16,234,943
2025-05-13	23.800	24.570	23.570	23.750	23.750	24,603,985
2025-05-12	23.420	24.100	23.210	23.600	23.600	18,511,374
2025-05-09	23.720	24.380	22.510	23.000	23.000	23,260,324
2025-05-08	22.750	23.880	22.650	23.460	23.460	18,987,398
2025-05-07	23.230	23.560	22.620	22.880	22.880	15,408,300
2025-05-06	22.010	23.590	21.730	23.240	23.240	25,545,947
2025-04-30	21.340	22.340	21.330	22.160	22.160	15,192,372
2025-04-29	21.420	21.850	21.240	21.380	21.380	8,450,786

← NewerPage 6 of 21 · 1,213 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.