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
2026-10-22	17.150	17.390	17.020	17.030	17.030	4,186,763
2026-10-21	17.390	17.480	17.050	17.130	17.130	5,370,167
2026-10-20	16.660	17.920	16.590	17.420	17.420	9,622,560
2026-10-19	16.240	16.800	16.200	16.670	16.670	4,346,200
2026-10-16	16.190	16.630	16.190	16.340	16.340	3,968,476
2026-10-15	16.510	16.510	16.000	16.050	16.050	4,858,053
2026-10-14	16.980	17.070	16.670	16.750	16.750	3,861,492
2026-10-13	17.470	17.470	16.800	17.100	17.100	5,266,698
2026-10-12	17.820	17.930	17.470	17.570	17.570	3,371,426
2026-10-09	17.730	17.980	17.420	17.820	17.820	4,901,039
2026-10-08	18.160	18.360	17.610	17.700	17.700	5,116,890
2026-09-30	18.210	18.350	18.080	18.290	18.290	3,759,588
2026-09-29	18.310	18.480	18.160	18.210	18.210	3,910,207
2026-09-28	18.790	18.800	18.020	18.320	18.320	6,698,536
2026-09-24	18.710	19.260	18.660	18.770	18.770	9,260,376
2026-09-23	18.270	19.090	18.150	18.880	18.880	10,230,096
2026-09-22	18.600	18.850	18.250	18.330	18.330	8,149,774
2026-09-21	18.500	19.000	18.200	18.660	18.660	14,205,709
2026-09-18	17.910	17.990	17.700	17.780	17.780	5,489,605
2026-09-17	17.700	17.880	17.560	17.730	17.730	2,698,728
2026-09-16	17.580	17.870	17.430	17.770	17.770	3,964,840
2026-09-15	17.630	17.860	17.520	17.640	17.640	2,872,867
2026-09-14	17.810	17.870	17.520	17.620	17.620	3,073,100
2026-09-11	17.830	18.070	17.430	17.880	17.880	4,985,294
2026-09-10	18.340	18.420	18.020	18.070	18.070	2,671,300
2026-09-09	18.470	18.640	18.320	18.470	18.470	3,152,055
2026-09-08	18.550	18.790	18.360	18.560	18.560	4,835,844
2026-09-07	18.000	18.960	18.000	18.500	18.500	7,350,437
2026-09-04	18.030	18.450	17.960	18.050	18.050	5,163,239
2026-09-03	17.800	18.030	17.770	17.890	17.890	2,944,048
2026-09-02	18.160	18.280	17.770	17.800	17.800	4,402,429
2026-09-01	18.200	18.690	18.080	18.370	18.370	5,950,446
2026-08-31	17.960	18.430	17.590	18.330	18.330	8,169,609
2026-08-28	18.150	18.300	18.000	18.010	18.010	2,384,300
2026-08-27	17.950	18.180	17.820	18.140	18.140	3,046,099
2026-08-26	17.930	18.230	17.880	17.960	17.960	2,706,591
2026-08-25	17.420	18.300	17.360	17.920	17.920	5,098,509
2026-08-24	18.400	18.400	17.360	17.440	17.440	5,851,100
2026-08-21	18.140	18.380	18.130	18.260	18.260	2,672,500
2026-08-20	18.190	18.290	18.040	18.230	18.230	3,480,100
2026-08-19	18.910	18.910	17.910	18.020	18.020	8,403,724
2026-08-18	19.180	19.300	18.860	19.040	19.040	5,254,817
2026-08-17	19.040	19.280	18.800	19.210	19.210	5,904,592
2026-08-14	18.890	19.300	18.530	19.060	19.060	6,165,700
2026-08-13	18.950	19.220	18.770	18.820	18.820	5,733,811
2026-08-12	18.990	19.060	18.870	18.920	18.920	3,487,603
2026-08-11	18.900	19.150	18.750	18.960	18.960	3,884,129
2026-08-10	19.070	19.100	18.680	18.950	18.950	4,256,318
2026-08-07	19.080	19.130	18.790	19.060	19.060	4,002,636
2026-08-06	19.280	19.460	18.950	19.080	19.080	5,380,947
2026-08-05	19.300	19.690	19.200	19.410	19.410	4,700,211
2026-08-04	19.370	19.490	19.260	19.290	19.290	5,322,000
2026-08-03	19.290	19.500	19.100	19.390	19.390	4,895,141
2026-07-31	18.830	19.290	18.830	19.190	19.190	7,159,739
2026-07-30	18.290	19.080	18.290	18.830	18.830	8,187,323
2026-07-29	18.080	18.580	17.920	18.490	18.490	8,402,571
2026-07-28	18.160	18.810	18.110	18.480	18.480	11,359,958
2026-07-27	17.440	17.850	17.430	17.810	17.810	4,083,680
2026-07-24	17.900	17.970	17.440	17.440	17.440	5,613,414
2026-07-23	17.850	18.100	17.650	18.070	18.070	4,669,249

Page 1 of 5 · 243 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.