SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.510	9.560	9.330	9.450	9.396	1,511,164
2023-05-04	9.390	9.600	9.390	9.560	9.505	2,023,382
2023-04-28	9.280	9.560	9.250	9.550	9.495	1,589,482
2023-04-27	9.350	9.360	9.240	9.300	9.247	1,151,294
2023-04-26	9.110	9.350	9.110	9.310	9.256	1,496,200
2023-04-25	9.340	9.360	8.990	9.110	9.058	1,833,600
2023-04-24	9.160	9.340	9.080	9.340	9.286	2,129,382
2023-04-21	9.440	9.480	9.140	9.160	9.107	2,245,480
2023-04-20	9.600	9.780	9.350	9.450	9.396	1,611,269
2023-04-19	9.730	9.740	9.600	9.630	9.575	1,429,400
2023-04-18	9.800	9.800	9.630	9.690	9.634	1,539,101
2023-04-17	9.700	9.930	9.690	9.810	9.754	2,287,740
2023-04-14	9.640	9.720	9.620	9.680	9.624	1,732,100
2023-04-13	9.630	9.750	9.620	9.650	9.594	1,882,070
2023-04-12	9.630	9.690	9.570	9.630	9.575	2,114,088
2023-04-11	9.770	9.840	9.590	9.620	9.565	2,314,200
2023-04-10	9.880	9.970	9.730	9.770	9.714	1,729,700
2023-04-07	9.900	9.970	9.820	9.880	9.823	1,742,400
2023-04-06	10.000	10.000	9.780	9.850	9.793	2,230,000
2023-04-04	10.300	10.320	10.000	10.030	9.972	2,150,100
2023-04-03	10.390	10.450	10.220	10.290	10.231	1,655,952
2023-03-31	10.220	10.390	10.150	10.360	10.300	1,801,412
2023-03-30	10.230	10.290	10.150	10.190	10.131	1,245,200
2023-03-29	10.360	10.400	10.200	10.220	10.161	1,556,100
2023-03-28	10.380	10.450	10.300	10.320	10.261	1,695,988
2023-03-27	10.270	10.420	10.250	10.380	10.320	1,995,700
2023-03-24	10.290	10.300	10.180	10.260	10.201	1,435,010
2023-03-23	10.200	10.280	10.140	10.230	10.171	1,334,600
2023-03-22	10.150	10.250	10.110	10.230	10.171	1,754,900
2023-03-21	9.890	10.130	9.890	10.130	10.072	1,453,200
2023-03-20	9.810	10.010	9.680	9.950	9.893	1,481,070
2023-03-17	9.780	9.870	9.730	9.780	9.724	1,362,000
2023-03-16	9.900	10.090	9.710	9.720	9.664	1,498,300
2023-03-15	9.850	10.100	9.850	10.030	9.972	1,683,788
2023-03-14	10.150	10.170	9.780	9.810	9.754	1,874,440
2023-03-13	10.130	10.210	10.000	10.150	10.092	1,114,500
2023-03-10	10.230	10.250	10.080	10.100	10.042	1,221,124
2023-03-09	10.320	10.330	10.200	10.240	10.181	1,090,200
2023-03-08	10.200	10.310	10.180	10.290	10.231	1,109,422
2023-03-07	10.530	10.530	10.220	10.220	10.161	2,136,364
2023-03-06	10.350	10.530	10.300	10.530	10.469	2,595,064
2023-03-03	10.430	10.430	10.260	10.330	10.271	1,165,800
2023-03-02	10.390	10.500	10.330	10.350	10.290	1,682,660
2023-03-01	10.380	10.410	10.280	10.410	10.350	1,278,400
2023-02-28	10.360	10.440	10.230	10.370	10.310	1,416,940
2023-02-27	10.360	10.420	10.270	10.300	10.241	1,134,903
2023-02-24	10.400	10.500	10.330	10.390	10.330	1,123,060
2023-02-23	10.410	10.520	10.360	10.450	10.390	1,830,800
2023-02-22	10.490	10.490	10.370	10.400	10.340	1,432,200
2023-02-21	10.330	10.520	10.280	10.500	10.440	2,706,994
2023-02-20	10.260	10.360	10.140	10.340	10.281	1,784,100
2023-02-17	10.320	10.460	10.230	10.260	10.201	1,786,800
2023-02-16	10.550	10.640	10.010	10.270	10.211	3,545,700
2023-02-15	10.480	10.570	10.460	10.540	10.479	1,661,072
2023-02-14	10.520	10.530	10.430	10.480	10.420	1,592,588
2023-02-13	10.450	10.530	10.410	10.480	10.420	1,721,812
2023-02-10	10.500	10.550	10.360	10.440	10.380	1,797,347
2023-02-09	10.480	10.570	10.390	10.510	10.450	2,558,747
2023-02-08	10.360	10.540	10.320	10.480	10.420	2,555,674
2023-02-07	10.260	10.420	10.200	10.400	10.340	2,925,800

← NewerPage 15 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.