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
2024-10-30	17.750	17.750	16.880	17.390	17.390	37,436,679
2024-10-29	18.000	18.620	17.320	17.800	17.800	56,265,701
2024-10-28	17.050	18.210	17.000	18.210	18.210	54,623,800
2024-10-25	15.210	16.740	15.100	16.550	16.550	34,256,195
2024-10-24	15.160	15.650	15.000	15.220	15.220	16,429,710
2024-10-23	15.380	15.770	15.130	15.410	15.410	19,033,242
2024-10-22	15.060	15.980	14.650	15.490	15.490	32,768,045
2024-10-21	14.480	15.680	14.450	15.060	15.060	27,938,367
2024-10-18	14.400	14.660	14.050	14.380	14.380	27,189,200
2024-10-17	14.090	14.970	14.010	14.420	14.420	25,244,197
2024-10-16	13.350	14.060	13.280	14.000	14.000	17,042,057
2024-10-15	13.930	13.950	13.380	13.430	13.430	14,296,399
2024-10-14	13.610	14.300	13.400	13.960	13.960	19,548,033
2024-10-11	13.950	13.950	13.420	13.520	13.520	13,299,340
2024-10-10	13.380	14.430	13.180	14.030	14.030	20,679,196
2024-10-09	14.400	14.400	13.220	13.330	13.330	25,733,941
2024-10-08	15.400	15.400	13.900	14.530	14.530	25,240,873
2024-09-30	13.720	14.150	13.340	14.000	14.000	25,100,197
2024-09-27	13.030	13.250	12.700	12.940	12.940	15,418,509
2024-09-26	11.800	12.920	11.770	12.900	12.900	22,201,003
2024-09-25	11.680	12.090	11.660	11.780	11.780	17,366,601
2024-09-24	10.990	11.490	10.950	11.470	11.470	9,175,592
2024-09-23	10.890	11.020	10.820	10.920	10.920	2,724,194
2024-09-20	10.870	10.980	10.800	10.900	10.900	4,571,843
2024-09-19	10.700	10.940	10.650	10.870	10.870	5,473,548
2024-09-18	10.570	10.710	10.500	10.690	10.690	4,192,010
2024-09-13	10.740	10.760	10.560	10.570	10.570	3,488,200
2024-09-12	10.710	10.930	10.710	10.740	10.740	3,453,683
2024-09-11	10.800	10.820	10.670	10.760	10.760	4,019,760
2024-09-10	10.840	10.910	10.620	10.880	10.880	4,799,800
2024-09-09	10.850	10.880	10.740	10.800	10.800	4,415,600
2024-09-06	10.950	11.020	10.810	10.840	10.840	3,902,500
2024-09-05	10.930	11.040	10.930	10.960	10.960	3,479,681
2024-09-04	10.930	11.060	10.910	10.960	10.960	3,724,400
2024-09-03	10.920	11.050	10.880	10.990	10.990	4,206,411
2024-09-02	11.200	11.280	10.910	10.930	10.930	7,839,100
2024-08-30	11.050	11.430	10.880	11.200	11.200	10,471,054
2024-08-29	10.880	11.140	10.810	11.090	11.090	5,620,230
2024-08-28	10.950	11.100	10.900	10.930	10.930	4,244,153
2024-08-27	11.090	11.140	10.910	11.030	11.030	5,326,853
2024-08-26	11.140	11.200	10.990	11.150	11.150	5,422,501
2024-08-23	11.190	11.280	11.060	11.130	11.130	5,005,105
2024-08-22	11.240	11.280	11.090	11.150	11.150	3,884,000
2024-08-21	11.360	11.420	11.140	11.220	11.220	6,117,900
2024-08-20	11.430	11.470	11.240	11.380	11.380	8,181,565
2024-08-19	11.430	11.580	11.370	11.380	11.380	9,382,711
2024-08-16	11.570	11.620	11.340	11.350	11.350	8,354,300
2024-08-15	11.660	11.830	11.510	11.610	11.610	10,464,200
2024-08-14	11.770	11.940	11.730	11.730	11.730	8,053,716
2024-08-13	11.680	11.860	11.590	11.820	11.820	8,559,500
2024-08-12	11.620	11.830	11.500	11.730	11.730	9,930,200
2024-08-09	11.660	11.850	11.600	11.620	11.620	7,085,600
2024-08-08	11.390	11.660	11.360	11.620	11.620	10,523,485
2024-08-07	11.430	11.650	11.410	11.450	11.450	7,250,500
2024-08-06	11.380	11.570	11.360	11.470	11.470	7,491,400
2024-08-05	11.470	11.670	11.320	11.320	11.320	11,102,900
2024-08-02	11.410	11.720	11.330	11.580	11.580	13,183,001
2024-08-01	11.590	11.690	11.460	11.500	11.500	10,577,023
2024-07-31	11.150	11.670	11.080	11.610	11.610	14,735,566
2024-07-30	11.090	11.250	10.980	11.150	11.150	9,717,796

← NewerPage 9 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.