SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.400	10.490	10.280	10.480	10.480	3,479,800
2023-07-31	10.580	10.600	10.400	10.440	10.440	4,665,310
2023-07-28	10.710	10.720	10.220	10.580	10.580	7,909,022
2023-07-27	11.380	11.520	10.800	10.900	10.900	9,139,187
2023-07-26	11.220	11.340	11.010	11.260	11.260	7,503,025
2023-07-25	10.950	11.300	10.800	11.300	11.300	10,578,296
2023-07-24	10.760	11.030	10.550	10.910	10.910	5,616,578
2023-07-21	10.800	11.090	10.760	10.890	10.890	8,405,178
2023-07-20	10.600	11.460	10.600	11.060	11.060	17,109,070
2023-07-19	10.660	10.740	10.510	10.580	10.580	3,187,500
2023-07-18	10.690	10.850	10.500	10.720	10.720	3,960,887
2023-07-17	10.520	10.750	10.400	10.680	10.680	5,215,800
2023-07-14	10.970	10.970	10.560	10.650	10.650	8,741,444
2023-07-13	11.180	11.200	10.840	11.090	11.090	10,106,559
2023-07-12	10.890	11.450	10.800	11.380	11.380	16,330,350
2023-07-11	10.800	10.980	10.750	10.890	10.890	4,435,028
2023-07-10	10.850	10.990	10.810	10.920	10.920	5,088,594
2023-07-07	11.210	11.210	10.800	10.890	10.890	7,932,164
2023-07-06	11.150	11.230	10.990	11.190	11.190	8,077,796
2023-07-05	11.270	11.380	11.090	11.140	11.140	9,557,921
2023-07-04	11.460	11.780	11.310	11.490	11.424	15,447,674
2023-07-03	11.650	11.750	11.220	11.430	11.364	15,490,234
2023-06-30	11.850	12.440	11.350	11.570	11.503	30,260,938
2023-06-29	10.430	11.530	10.360	11.530	11.464	12,002,367
2023-06-28	10.540	10.850	10.280	10.480	10.420	10,133,462
2023-06-27	10.530	11.100	10.530	10.640	10.579	11,302,901
2023-06-26	10.750	10.960	10.460	10.510	10.450	13,843,192
2023-06-21	10.800	11.560	10.630	11.050	10.986	24,984,589
2023-06-20	9.840	10.590	9.840	10.590	10.529	6,818,128
2023-06-19	9.660	9.730	9.560	9.630	9.575	1,299,522
2023-06-16	9.700	9.720	9.640	9.660	9.604	889,094
2023-06-15	9.690	9.710	9.600	9.680	9.624	1,035,988
2023-06-14	9.770	9.780	9.620	9.700	9.644	1,168,194
2023-06-13	9.720	9.870	9.600	9.770	9.714	2,082,994
2023-06-12	9.380	9.760	9.270	9.700	9.644	2,933,304
2023-06-09	9.270	9.390	9.180	9.360	9.306	1,089,200
2023-06-08	9.280	9.350	9.230	9.230	9.177	1,171,836
2023-06-07	9.360	9.380	9.290	9.300	9.247	836,700
2023-06-06	9.650	9.680	9.340	9.350	9.296	1,400,200
2023-06-05	9.700	9.740	9.550	9.670	9.614	1,199,692
2023-06-02	9.510	9.690	9.500	9.660	9.604	1,246,098
2023-06-01	9.600	9.690	9.450	9.490	9.435	2,004,870
2023-05-31	9.710	9.760	9.570	9.590	9.535	1,176,570
2023-05-30	9.660	9.790	9.640	9.720	9.664	1,118,500
2023-05-29	9.870	9.880	9.650	9.740	9.684	1,524,870
2023-05-26	9.850	9.890	9.690	9.870	9.813	1,435,640
2023-05-25	9.820	9.890	9.710	9.850	9.793	1,419,224
2023-05-24	9.770	9.900	9.660	9.810	9.754	1,119,000
2023-05-23	9.860	9.900	9.730	9.750	9.694	1,381,500
2023-05-22	9.880	9.960	9.810	9.860	9.803	1,474,092
2023-05-19	9.800	9.940	9.690	9.900	9.843	1,627,800
2023-05-18	9.890	9.950	9.790	9.880	9.823	2,356,916
2023-05-17	9.650	9.790	9.570	9.770	9.714	1,946,437
2023-05-16	9.580	9.740	9.530	9.590	9.535	2,106,788
2023-05-15	9.360	9.600	9.220	9.600	9.545	1,706,570
2023-05-12	9.490	9.520	9.300	9.340	9.286	883,192
2023-05-11	9.340	9.500	9.300	9.500	9.445	1,148,294
2023-05-10	9.270	9.450	9.210	9.360	9.306	1,105,676
2023-05-09	9.450	9.450	9.190	9.240	9.187	1,801,440
2023-05-08	9.430	9.500	9.380	9.450	9.396	1,296,874

← NewerPage 14 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.