SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.550	10.090	9.520	10.080	10.080	3,140,800
2024-01-24	9.560	9.760	9.270	9.550	9.550	3,082,928
2024-01-23	9.850	9.870	9.330	9.480	9.480	3,383,600
2024-01-22	10.700	10.700	9.690	9.770	9.770	3,464,904
2024-01-19	10.780	10.840	10.500	10.570	10.570	2,233,160
2024-01-18	10.800	10.940	10.480	10.760	10.760	3,332,886
2024-01-17	11.040	11.100	10.870	10.880	10.880	2,175,000
2024-01-16	11.020	11.110	10.860	11.010	11.010	2,074,100
2024-01-15	10.930	11.100	10.860	11.030	11.030	1,868,300
2024-01-12	11.050	11.240	10.950	10.960	10.960	2,135,556
2024-01-11	10.990	11.100	10.930	11.050	11.050	1,802,700
2024-01-10	11.060	11.200	10.860	11.020	11.020	1,975,900
2024-01-09	11.040	11.250	10.940	11.090	11.090	2,025,400
2024-01-08	11.220	11.230	11.010	11.040	11.040	1,690,982
2024-01-05	11.580	11.580	11.150	11.230	11.230	3,186,334
2024-01-04	11.540	11.580	11.430	11.490	11.490	2,430,874
2024-01-03	11.480	11.540	11.150	11.530	11.530	3,032,700
2024-01-02	11.370	11.590	11.370	11.480	11.480	3,857,400
2023-12-29	11.070	11.410	11.010	11.370	11.370	3,861,500
2023-12-28	10.830	11.110	10.750	11.070	11.070	3,434,922
2023-12-27	10.700	11.040	10.630	10.840	10.840	3,074,500
2023-12-26	10.930	10.930	10.610	10.730	10.730	2,116,192
2023-12-25	10.950	10.950	10.610	10.780	10.780	2,205,000
2023-12-22	11.030	11.030	10.790	10.850	10.850	2,483,800
2023-12-21	10.800	11.080	10.660	11.060	11.060	2,797,996
2023-12-20	11.010	11.070	10.800	10.820	10.820	1,954,440
2023-12-19	10.990	10.990	10.730	10.930	10.930	2,438,800
2023-12-18	10.970	11.010	10.730	10.830	10.830	2,236,961
2023-12-15	10.930	11.030	10.840	10.980	10.980	2,597,035
2023-12-14	11.050	11.150	10.920	10.960	10.960	2,270,556
2023-12-13	11.050	11.240	10.900	11.050	11.050	2,088,200
2023-12-12	10.980	11.100	10.910	11.040	11.040	2,647,700
2023-12-11	10.640	10.980	10.640	10.980	10.980	4,079,400
2023-12-08	10.960	11.010	10.710	10.730	10.730	3,067,309
2023-12-07	11.000	11.040	10.830	10.930	10.930	2,649,000
2023-12-06	10.940	11.180	10.910	11.000	11.000	2,715,000
2023-12-05	11.240	11.240	10.950	10.980	10.980	3,003,320
2023-12-04	11.100	11.280	11.050	11.220	11.220	4,092,820
2023-12-01	11.110	11.110	10.910	11.040	11.040	2,319,100
2023-11-30	11.150	11.290	10.960	11.100	11.100	3,037,158
2023-11-29	11.160	11.280	11.110	11.140	11.140	3,705,280
2023-11-28	11.010	11.300	10.910	11.160	11.160	5,242,390
2023-11-27	10.780	11.100	10.780	11.010	11.010	4,769,738
2023-11-24	10.990	11.070	10.830	10.870	10.870	4,095,030
2023-11-23	10.970	11.260	10.960	11.050	11.050	5,066,662
2023-11-22	11.260	11.260	10.940	10.960	10.960	7,445,594
2023-11-21	11.700	11.810	11.200	11.280	11.280	15,534,962
2023-11-20	10.990	11.990	10.930	11.700	11.700	20,908,922
2023-11-17	10.660	10.930	10.660	10.900	10.900	2,902,700
2023-11-16	10.860	10.910	10.680	10.720	10.720	2,769,860
2023-11-15	10.840	10.970	10.810	10.880	10.880	3,782,518
2023-11-14	10.870	10.970	10.750	10.780	10.780	2,454,500
2023-11-13	10.850	10.970	10.830	10.900	10.900	2,767,109
2023-11-10	10.870	10.900	10.640	10.870	10.870	3,005,841
2023-11-09	10.730	10.950	10.730	10.790	10.790	3,378,396
2023-11-08	10.940	11.100	10.730	10.790	10.790	4,965,756
2023-11-07	10.670	11.010	10.620	11.000	11.000	7,513,437
2023-11-06	10.600	10.680	10.510	10.670	10.670	3,920,238
2023-11-03	10.460	10.760	10.450	10.560	10.560	5,501,084
2023-11-02	10.690	10.740	10.390	10.500	10.500	6,662,241

← NewerPage 12 of 21 · 1,212 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.