SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.090	11.040	10.080	10.700	10.700	12,861,073
2023-10-31	10.150	10.200	10.050	10.090	10.090	1,833,000
2023-10-30	10.040	10.150	9.990	10.150	10.150	2,309,906
2023-10-27	9.980	10.090	9.870	10.070	10.070	1,774,348
2023-10-26	9.800	9.990	9.610	9.980	9.980	1,513,700
2023-10-25	9.830	9.960	9.780	9.890	9.890	1,679,000
2023-10-24	9.520	9.800	9.460	9.770	9.770	1,922,400
2023-10-23	9.950	10.030	9.520	9.550	9.550	2,931,300
2023-10-20	9.820	10.150	9.780	9.950	9.950	2,651,786
2023-10-19	9.810	10.020	9.760	9.830	9.830	1,395,900
2023-10-18	9.970	9.980	9.810	9.820	9.820	1,473,209
2023-10-17	10.120	10.150	9.940	9.980	9.980	2,052,340
2023-10-16	10.090	10.170	9.970	10.130	10.130	3,172,000
2023-10-13	10.150	10.160	10.010	10.060	10.060	1,588,800
2023-10-12	10.100	10.200	10.000	10.150	10.150	1,943,800
2023-10-11	10.100	10.150	9.950	10.080	10.080	1,737,518
2023-10-10	10.110	10.110	9.980	10.070	10.070	1,582,236
2023-10-09	10.020	10.130	9.950	10.070	10.070	1,771,600
2023-09-28	9.990	10.050	9.850	10.020	10.020	2,430,500
2023-09-27	9.680	10.020	9.650	9.950	9.950	2,788,800
2023-09-26	9.790	9.840	9.640	9.710	9.710	1,249,300
2023-09-25	9.710	9.940	9.710	9.820	9.820	1,258,740
2023-09-22	9.600	9.860	9.570	9.860	9.860	1,376,158
2023-09-21	9.630	9.740	9.520	9.570	9.570	1,410,500
2023-09-20	9.750	9.950	9.700	9.730	9.730	1,071,600
2023-09-19	10.010	10.010	9.830	9.890	9.890	1,452,100
2023-09-18	9.740	10.020	9.600	10.010	10.010	1,914,100
2023-09-15	9.730	9.840	9.700	9.750	9.750	1,385,400
2023-09-14	9.820	9.850	9.670	9.730	9.730	2,132,700
2023-09-13	10.020	10.020	9.780	9.810	9.810	1,997,376
2023-09-12	10.080	10.150	10.000	10.020	10.020	1,172,692
2023-09-11	9.950	10.160	9.950	10.100	10.100	1,846,592
2023-09-08	10.020	10.080	9.950	9.980	9.980	1,211,706
2023-09-07	10.130	10.190	9.950	10.010	10.010	2,098,700
2023-09-06	10.000	10.150	9.940	10.140	10.140	1,620,747
2023-09-05	10.020	10.050	9.950	10.030	10.030	1,242,600
2023-09-04	9.880	10.020	9.810	10.020	10.020	1,700,500
2023-09-01	9.890	9.950	9.760	9.830	9.830	1,142,100
2023-08-31	9.960	10.080	9.810	9.880	9.880	1,641,300
2023-08-30	9.890	10.150	9.870	10.000	10.000	2,184,196
2023-08-29	9.440	9.880	9.430	9.870	9.870	2,955,300
2023-08-28	9.950	10.000	9.400	9.470	9.470	2,475,494
2023-08-25	9.650	9.680	9.380	9.400	9.400	1,698,000
2023-08-24	9.680	9.770	9.600	9.650	9.650	1,444,000
2023-08-23	9.760	9.850	9.620	9.680	9.680	1,720,270
2023-08-22	10.080	10.080	9.660	9.800	9.800	2,197,100
2023-08-21	10.030	10.120	9.950	9.950	9.950	1,723,870
2023-08-18	10.130	10.210	10.010	10.040	10.040	1,855,364
2023-08-17	9.800	10.120	9.750	10.100	10.100	2,271,600
2023-08-16	9.960	9.970	9.770	9.800	9.800	1,187,200
2023-08-15	10.080	10.110	9.860	9.930	9.930	1,033,000
2023-08-14	9.840	10.090	9.770	10.080	10.080	1,620,640
2023-08-11	10.170	10.200	9.900	9.960	9.960	2,525,192
2023-08-10	10.260	10.350	10.130	10.210	10.210	1,829,800
2023-08-09	10.150	10.320	10.060	10.280	10.280	1,694,692
2023-08-08	10.230	10.340	10.160	10.190	10.190	1,396,500
2023-08-07	10.210	10.410	10.200	10.310	10.310	2,545,379
2023-08-04	10.090	10.340	10.090	10.310	10.310	3,325,048
2023-08-03	10.310	10.370	10.050	10.140	10.140	4,369,170
2023-08-02	10.450	10.520	10.300	10.350	10.350	3,382,500

← NewerPage 13 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.