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
2025-01-23	17.900	18.480	17.650	17.710	17.710	17,824,300
2025-01-22	17.370	18.320	17.160	17.830	17.830	24,930,160
2025-01-21	17.280	17.680	16.770	17.490	17.490	19,959,572
2025-01-20	17.200	17.500	17.020	17.140	17.140	14,776,400
2025-01-17	16.700	17.110	16.580	16.960	16.960	12,521,278
2025-01-16	17.010	17.470	16.710	16.770	16.770	16,045,100
2025-01-15	17.300	17.450	16.860	16.940	16.940	18,547,189
2025-01-14	16.280	17.300	16.280	17.250	17.250	23,463,363
2025-01-13	16.220	16.750	16.120	16.350	16.350	21,624,243
2025-01-10	15.880	17.490	15.820	16.830	16.830	41,226,211
2025-01-09	15.780	16.090	15.680	15.900	15.900	9,019,000
2025-01-08	15.860	16.060	15.200	15.920	15.920	14,350,937
2025-01-07	15.790	16.060	15.740	15.960	15.960	9,569,491
2025-01-06	16.080	16.290	15.600	15.790	15.790	12,666,900
2025-01-03	17.110	17.220	16.050	16.160	16.160	17,241,646
2025-01-02	17.690	18.080	16.880	17.120	17.120	13,467,556
2024-12-31	17.920	18.290	17.600	17.920	17.920	15,890,339
2024-12-30	18.350	18.410	17.660	17.920	17.920	18,281,495
2024-12-27	18.410	18.840	18.250	18.510	18.510	10,041,900
2024-12-26	18.300	18.640	18.230	18.490	18.490	10,200,827
2024-12-25	18.650	18.800	18.000	18.310	18.310	10,640,658
2024-12-24	18.710	18.940	18.350	18.590	18.590	10,778,512
2024-12-23	19.280	19.280	18.660	18.750	18.750	11,257,400
2024-12-20	18.900	19.800	18.840	19.330	19.330	15,099,524
2024-12-19	18.790	19.320	18.480	19.070	19.070	14,290,436
2024-12-18	19.350	19.500	18.880	18.990	18.990	13,174,042
2024-12-17	19.770	19.950	19.150	19.290	19.290	17,335,700
2024-12-16	20.000	20.500	19.630	19.800	19.800	17,395,236
2024-12-13	20.970	21.200	20.140	20.250	20.250	24,078,780
2024-12-12	21.500	21.630	20.890	21.150	21.150	35,422,547
2024-12-11	20.890	22.300	20.570	21.990	21.990	60,585,911
2024-12-10	20.990	21.240	20.170	20.270	20.270	29,142,849
2024-12-09	20.700	21.770	20.000	20.300	20.300	34,296,722
2024-12-06	20.600	21.550	19.460	21.150	21.150	48,054,237
2024-12-05	18.940	20.240	18.660	20.240	20.240	38,940,362
2024-12-04	18.880	19.910	18.760	19.020	19.020	30,097,101
2024-12-03	19.380	19.480	18.590	18.950	18.950	22,514,362
2024-12-02	18.650	19.460	18.420	19.230	19.230	31,972,010
2024-11-29	18.380	18.990	17.700	18.590	18.590	28,540,400
2024-11-28	18.120	19.070	17.760	18.590	18.590	30,068,060
2024-11-27	17.770	18.240	17.400	18.060	18.060	23,300,000
2024-11-26	18.890	19.000	18.030	18.100	18.100	24,619,224
2024-11-25	20.000	20.030	18.400	19.000	19.000	35,014,203
2024-11-22	20.120	21.440	19.750	20.160	20.160	50,907,543
2024-11-21	18.990	20.650	18.790	20.500	20.500	56,979,898
2024-11-20	17.560	19.300	17.280	18.790	18.790	40,521,621
2024-11-19	17.500	17.940	17.030	17.610	17.610	20,572,654
2024-11-18	18.170	18.750	17.440	17.590	17.590	26,337,533
2024-11-15	18.830	19.000	18.110	18.180	18.180	32,059,730
2024-11-14	19.550	20.400	19.030	19.120	19.120	49,671,525
2024-11-13	18.360	19.820	18.200	19.820	19.820	55,279,709
2024-11-12	18.700	19.190	17.830	18.020	18.020	40,991,270
2024-11-11	19.800	19.800	18.200	18.900	18.900	46,454,815
2024-11-08	19.050	20.990	19.050	19.770	19.770	61,388,896
2024-11-07	20.800	22.300	18.810	20.000	20.000	82,115,593
2024-11-06	20.000	20.850	20.000	20.850	20.850	32,810,488
2024-11-05	18.300	19.280	17.610	18.950	18.950	61,533,118
2024-11-04	16.420	18.280	16.300	17.700	17.700	52,473,961
2024-11-01	19.230	19.230	16.970	16.970	16.970	47,211,886
2024-10-31	17.140	19.130	17.130	18.850	18.850	55,618,558

← NewerPage 8 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.