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
2025-04-28	21.750	21.980	21.260	21.420	21.420	10,725,108
2025-04-25	22.160	22.170	21.700	21.960	21.960	10,950,851
2025-04-24	21.730	22.770	21.320	22.070	22.070	21,297,736
2025-04-23	21.310	22.000	20.960	21.730	21.730	20,989,315
2025-04-22	20.950	21.200	20.620	21.020	21.020	12,921,096
2025-04-21	20.020	21.010	19.650	20.730	20.730	12,865,872
2025-04-18	19.880	20.480	19.750	20.190	20.190	11,002,900
2025-04-17	19.370	20.400	19.330	19.930	19.930	15,529,037
2025-04-16	20.060	20.170	19.250	19.480	19.480	11,865,937
2025-04-15	20.230	20.650	19.800	20.170	20.170	13,087,226
2025-04-14	20.040	20.880	20.040	20.210	20.210	18,506,921
2025-04-11	18.900	20.070	18.800	19.760	19.760	19,474,927
2025-04-10	18.820	19.730	18.820	19.170	19.170	25,924,311
2025-04-09	17.650	18.800	16.830	18.620	18.620	36,647,712
2025-04-08	19.200	19.450	17.770	17.800	17.800	34,946,500
2025-04-07	19.750	20.740	19.740	19.740	19.740	10,653,473
2025-04-03	21.500	22.420	21.500	21.930	21.930	19,603,772
2025-04-02	21.000	22.260	20.900	21.980	21.980	28,983,596
2025-04-01	21.200	21.860	20.690	20.770	20.770	13,622,197
2025-03-31	21.330	21.580	20.600	20.980	20.980	17,507,100
2025-03-28	21.780	22.150	21.410	21.690	21.690	12,431,845
2025-03-27	22.000	22.260	21.600	21.670	21.670	13,762,820
2025-03-26	22.290	22.850	22.070	22.100	22.100	12,764,729
2025-03-25	22.400	23.190	22.250	22.340	22.340	15,353,012
2025-03-24	22.430	22.820	21.910	22.490	22.490	18,674,420
2025-03-21	23.460	23.530	22.180	22.290	22.290	23,055,621
2025-03-20	23.270	24.200	23.030	23.690	23.690	20,990,245
2025-03-19	23.600	23.780	23.020	23.300	23.300	15,585,432
2025-03-18	24.090	24.100	23.280	23.790	23.790	21,619,225
2025-03-17	23.800	24.550	23.480	24.110	24.110	20,952,393
2025-03-14	23.550	24.200	23.080	23.830	23.830	24,236,014
2025-03-13	24.560	24.670	23.080	23.500	23.500	38,376,699
2025-03-12	25.100	26.150	24.700	24.920	24.920	38,187,709
2025-03-11	24.750	26.130	24.600	25.270	25.270	38,453,041
2025-03-10	24.370	25.740	23.800	25.480	25.480	40,622,047
2025-03-07	25.320	25.550	24.360	24.490	24.490	42,951,834
2025-03-06	24.550	25.980	24.550	25.600	25.600	64,333,081
2025-03-05	24.100	25.770	23.800	25.540	25.540	79,132,029
2025-03-04	21.580	24.130	21.580	24.130	24.130	25,958,648
2025-03-03	22.850	22.860	21.550	21.940	21.940	37,530,942
2025-02-28	23.920	24.260	21.980	22.860	22.860	61,912,541
2025-02-27	24.200	26.480	23.770	23.950	23.950	96,146,534
2025-02-26	21.880	24.070	21.510	24.070	24.070	49,180,771
2025-02-25	21.640	22.360	21.610	21.880	21.880	40,032,952
2025-02-24	22.650	22.890	21.070	22.220	22.220	76,515,358
2025-02-21	21.370	23.280	20.420	23.280	23.280	97,426,999
2025-02-20	19.730	21.160	19.730	21.160	21.160	61,167,339
2025-02-19	17.800	19.460	17.800	19.240	19.240	39,670,722
2025-02-18	18.160	18.490	17.810	17.920	17.920	17,690,449
2025-02-17	18.430	18.530	17.970	18.200	18.200	17,164,696
2025-02-14	18.900	19.070	18.490	18.540	18.540	18,719,000
2025-02-13	19.060	19.730	18.450	19.070	19.070	28,566,000
2025-02-12	17.830	19.550	17.830	19.060	19.060	32,099,523
2025-02-11	18.340	18.340	17.890	17.960	17.960	12,713,431
2025-02-10	18.450	18.600	18.130	18.220	18.220	15,812,553
2025-02-07	18.450	18.680	18.170	18.460	18.460	17,268,516
2025-02-06	17.780	18.910	17.710	18.510	18.510	21,754,376
2025-02-05	18.030	18.360	17.520	17.910	17.910	16,338,177
2025-01-27	18.000	18.180	17.630	17.750	17.750	13,015,800
2025-01-24	17.650	18.090	17.560	17.960	17.960	12,485,961

← NewerPage 7 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.