SEC Electric Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 988,500 |
| 2024-07-26 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,342,608 |
| 2024-07-25 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-07-24 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-07-23 | 7.490 | 8.230 | 7.450 | 8.230 | 8.230 | 5,143,108 |
| 2024-07-22 | 7.340 | 7.510 | 7.280 | 7.480 | 7.480 | 2,364,700 |
| 2024-07-19 | 7.190 | 7.330 | 7.160 | 7.310 | 7.310 | 1,846,200 |
| 2024-07-18 | 7.250 | 7.270 | 7.040 | 7.210 | 7.210 | 2,095,800 |
| 2024-07-17 | 7.370 | 7.440 | 7.230 | 7.250 | 7.250 | 1,851,200 |
| 2024-07-16 | 7.520 | 7.520 | 7.380 | 7.410 | 7.410 | 1,870,800 |
| 2024-07-15 | 7.780 | 7.780 | 7.500 | 7.520 | 7.520 | 2,039,400 |
| 2024-07-12 | 7.840 | 7.910 | 7.780 | 7.800 | 7.800 | 2,218,600 |
| 2024-07-11 | 7.780 | 7.880 | 7.670 | 7.840 | 7.840 | 2,969,528 |
| 2024-07-10 | 7.640 | 7.800 | 7.560 | 7.640 | 7.640 | 2,286,000 |
| 2024-07-09 | 7.570 | 7.660 | 7.330 | 7.650 | 7.650 | 2,417,200 |
| 2024-07-08 | 7.790 | 7.800 | 7.520 | 7.570 | 7.570 | 2,276,700 |
| 2024-07-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-07-04 | 7.980 | 7.980 | 7.680 | 7.700 | 7.700 | 3,233,700 |
| 2024-07-03 | 7.950 | 8.030 | 7.860 | 7.940 | 7.940 | 2,804,952 |
| 2024-07-02 | 7.890 | 7.980 | 7.780 | 7.940 | 7.940 | 2,632,800 |
| 2024-07-01 | 7.680 | 7.920 | 7.680 | 7.860 | 7.860 | 2,444,000 |
| 2024-06-28 | 7.720 | 7.900 | 7.660 | 7.810 | 7.810 | 2,681,700 |
| 2024-06-27 | 7.880 | 8.050 | 7.750 | 7.760 | 7.760 | 4,090,700 |
| 2024-06-26 | 7.640 | 7.890 | 7.450 | 7.870 | 7.870 | 3,759,700 |
| 2024-06-25 | 7.510 | 7.800 | 7.500 | 7.640 | 7.640 | 3,854,670 |
| 2024-06-24 | 7.680 | 7.690 | 7.380 | 7.450 | 7.450 | 2,903,000 |
| 2024-06-21 | 7.800 | 7.930 | 7.660 | 7.750 | 7.750 | 2,545,182 |
| 2024-06-20 | 8.010 | 8.120 | 7.810 | 7.850 | 7.850 | 3,354,300 |
| 2024-06-19 | 8.260 | 8.280 | 8.120 | 8.150 | 8.150 | 2,990,770 |
| 2024-06-18 | 8.060 | 8.290 | 7.980 | 8.270 | 8.270 | 4,328,300 |
| 2024-06-17 | 8.010 | 8.100 | 7.960 | 8.020 | 8.020 | 2,484,700 |
| 2024-06-14 | 7.900 | 8.130 | 7.840 | 8.050 | 8.050 | 3,164,500 |
| 2024-06-13 | 8.000 | 8.030 | 7.870 | 7.970 | 7.970 | 3,161,900 |
| 2024-06-12 | 7.730 | 7.970 | 7.660 | 7.960 | 7.960 | 3,512,740 |
| 2024-06-11 | 7.790 | 7.790 | 7.560 | 7.730 | 7.730 | 2,867,800 |
| 2024-06-07 | 7.570 | 7.820 | 7.550 | 7.790 | 7.790 | 5,177,700 |
| 2024-06-06 | 8.090 | 8.100 | 7.370 | 7.520 | 7.520 | 7,950,696 |
| 2024-06-05 | 8.240 | 8.360 | 8.010 | 8.020 | 8.020 | 4,935,240 |
| 2024-06-04 | 8.630 | 8.660 | 8.190 | 8.340 | 8.340 | 6,103,583 |
| 2024-06-03 | 8.900 | 8.950 | 8.510 | 8.610 | 8.610 | 6,218,658 |
| 2024-05-31 | 8.880 | 8.920 | 8.760 | 8.880 | 8.880 | 3,819,560 |
| 2024-05-30 | 8.900 | 9.100 | 8.810 | 8.850 | 8.850 | 5,305,320 |
| 2024-05-29 | 9.220 | 9.220 | 8.860 | 9.020 | 9.020 | 8,196,160 |
| 2024-05-28 | 8.980 | 9.330 | 8.900 | 9.210 | 9.210 | 12,983,300 |
| 2024-05-27 | 8.930 | 8.990 | 8.760 | 8.910 | 8.910 | 3,971,000 |
| 2024-05-24 | 8.840 | 9.070 | 8.820 | 8.920 | 8.920 | 6,343,300 |
| 2024-05-23 | 9.170 | 9.170 | 8.810 | 8.880 | 8.880 | 7,328,400 |
| 2024-05-22 | 9.150 | 9.280 | 9.090 | 9.180 | 9.180 | 5,578,000 |
| 2024-05-21 | 9.430 | 9.470 | 9.050 | 9.110 | 9.110 | 7,990,600 |
| 2024-05-20 | 9.410 | 9.610 | 9.390 | 9.420 | 9.420 | 7,304,400 |
| 2024-05-17 | 9.600 | 9.640 | 9.390 | 9.470 | 9.470 | 6,570,483 |
| 2024-05-16 | 9.470 | 9.660 | 9.470 | 9.570 | 9.570 | 6,030,100 |
| 2024-05-15 | 9.570 | 9.660 | 9.430 | 9.470 | 9.470 | 5,812,000 |
| 2024-05-14 | 9.590 | 9.790 | 9.500 | 9.560 | 9.560 | 7,077,000 |
| 2024-05-13 | 9.970 | 9.970 | 9.590 | 9.610 | 9.610 | 10,798,600 |
| 2024-05-10 | 10.210 | 10.240 | 9.950 | 10.010 | 10.010 | 13,105,800 |
| 2024-05-09 | 9.760 | 10.360 | 9.760 | 10.210 | 10.210 | 20,486,020 |
| 2024-05-08 | 9.990 | 10.040 | 9.730 | 9.740 | 9.740 | 9,447,400 |
| 2024-05-07 | 10.000 | 10.080 | 9.860 | 10.060 | 10.060 | 11,894,900 |
| 2024-05-06 | 9.800 | 10.000 | 9.710 | 9.980 | 9.980 | 13,217,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0658 CNY |
| 2022-06-09 | 0.0565 CNY |
| 2021-06-08 | 0.8800 CNY |
| 2020-08-24 | 0.2130 CNY |
| 2020-05-29 | 0.2520 CNY |
| 2019-05-22 | 0.3850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.