SEC Electric Mach Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.050	10.060	9.560	9.700	9.700	15,448,600
2024-04-29	9.430	10.340	9.390	9.990	9.990	23,036,998
2024-04-26	9.700	9.980	9.590	9.930	9.930	18,705,600
2024-04-25	9.390	10.090	9.260	9.800	9.800	22,563,569
2024-04-24	9.260	9.450	9.140	9.450	9.450	15,415,526
2024-04-23	9.200	9.470	8.910	9.320	9.320	17,202,713
2024-04-22	9.860	10.340	9.200	9.320	9.320	26,590,131
2024-04-19	10.110	10.530	9.930	10.120	10.120	34,801,837
2024-04-18	10.210	11.870	10.130	11.030	11.030	53,202,796
2024-04-17	9.660	10.930	9.660	10.930	10.930	36,738,031
2024-04-16	9.940	9.940	9.940	9.940	9.940	1,496,000
2024-04-15	11.040	11.040	11.040	11.040	11.040	1,217,800
2024-04-12	12.270	12.270	12.270	12.270	12.270	1,398,600
2024-04-11	15.500	16.650	13.630	13.630	13.630	46,677,537
2024-04-10	14.950	15.140	14.660	15.140	15.140	45,000,511
2024-04-09	13.760	13.760	13.760	13.760	13.760	9,969,295
2024-04-08	12.510	12.510	12.510	12.510	12.510	2,316,756
2024-04-03	11.370	11.370	11.300	11.370	11.370	7,649,448
2024-04-02	9.690	10.340	9.690	10.340	10.340	4,749,803
2024-04-01	9.130	9.400	9.020	9.400	9.400	5,270,700
2024-03-29	8.900	9.170	8.870	9.170	9.170	1,238,300
2024-03-28	8.650	9.070	8.610	8.970	8.970	2,833,000
2024-03-27	9.000	9.150	8.750	8.760	8.760	3,216,600
2024-03-26	8.820	9.030	8.750	8.940	8.940	2,899,350
2024-03-25	9.090	9.160	8.820	8.820	8.820	3,058,540
2024-03-22	9.280	9.280	9.000	9.090	9.090	3,576,840
2024-03-21	9.220	9.400	9.070	9.260	9.260	5,067,700
2024-03-20	9.120	9.450	9.000	9.220	9.220	5,228,700
2024-03-19	8.990	9.200	8.950	9.120	9.120	5,144,100
2024-03-18	8.920	9.000	8.830	9.000	9.000	4,607,016
2024-03-15	8.870	8.930	8.750	8.910	8.910	4,305,299
2024-03-14	9.100	9.140	8.780	8.980	8.980	6,932,634
2024-03-13	8.790	9.430	8.700	9.200	9.200	10,507,883
2024-03-12	8.650	8.920	8.610	8.780	8.780	5,632,632
2024-03-11	8.750	8.990	8.610	8.700	8.700	7,441,462
2024-03-08	8.300	8.870	8.300	8.750	8.750	9,823,346
2024-03-07	9.000	9.400	8.320	8.470	8.470	13,577,546
2024-03-06	7.880	8.620	7.800	8.620	8.620	7,357,862
2024-03-05	8.100	8.100	7.830	7.840	7.840	2,850,500
2024-03-04	8.170	8.230	7.880	8.120	8.120	2,891,316
2024-03-01	8.150	8.200	8.020	8.140	8.140	2,558,400
2024-02-29	7.660	8.120	7.630	8.040	8.040	4,170,095
2024-02-28	8.520	8.770	7.770	7.800	7.800	6,381,183
2024-02-27	8.350	8.540	8.150	8.510	8.510	3,736,600
2024-02-26	8.160	8.610	8.080	8.370	8.370	5,919,384
2024-02-23	7.750	8.040	7.750	8.030	8.030	3,785,584
2024-02-22	7.450	7.740	7.400	7.740	7.740	3,491,378
2024-02-21	7.220	7.690	7.220	7.470	7.470	4,392,535
2024-02-20	7.230	7.420	7.000	7.360	7.360	4,170,093
2024-02-19	7.020	7.260	6.810	7.220	7.220	5,603,967
2024-02-08	6.210	6.700	5.920	6.680	6.680	6,549,704
2024-02-07	6.910	7.000	6.180	6.200	6.200	8,007,300
2024-02-06	6.710	7.280	6.530	6.870	6.870	8,193,649
2024-02-05	7.970	7.980	7.260	7.260	7.260	4,614,122
2024-02-02	8.690	8.700	7.730	8.070	8.070	4,546,600
2024-02-01	8.720	8.880	8.280	8.590	8.590	3,246,592
2024-01-31	9.370	9.390	8.810	8.840	8.840	3,639,658
2024-01-30	9.680	9.680	9.310	9.340	9.340	2,941,100
2024-01-29	10.360	10.410	9.650	9.690	9.690	4,220,122
2024-01-26	10.260	10.580	10.180	10.410	10.410	3,925,500

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.