SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.300	10.430	10.230	10.260	10.201	2,872,094
2023-02-03	10.200	10.320	10.170	10.290	10.231	2,507,032
2023-02-02	10.350	10.400	10.230	10.250	10.191	1,617,334
2023-02-01	10.280	10.310	10.150	10.300	10.241	1,961,794
2023-01-31	10.100	10.280	10.040	10.190	10.131	2,496,328
2023-01-30	10.080	10.230	10.060	10.100	10.042	2,298,600
2023-01-20	9.900	10.020	9.890	10.000	9.942	1,468,500
2023-01-19	9.870	9.910	9.780	9.870	9.813	1,094,500
2023-01-18	9.870	9.960	9.810	9.840	9.783	942,300
2023-01-17	9.860	10.010	9.840	9.870	9.813	1,238,300
2023-01-16	9.910	9.950	9.840	9.880	9.823	1,656,996
2023-01-13	9.950	10.000	9.810	9.900	9.843	2,736,336
2023-01-12	9.770	10.300	9.770	10.020	9.962	4,548,545
2023-01-11	9.940	9.950	9.720	9.760	9.704	1,755,600
2023-01-10	10.010	10.010	9.860	9.890	9.833	1,496,234
2023-01-09	9.920	10.070	9.870	9.950	9.893	2,548,734
2023-01-06	9.720	10.040	9.720	9.860	9.803	3,529,055
2023-01-05	9.510	9.780	9.460	9.770	9.714	2,131,500
2023-01-04	9.490	9.570	9.410	9.510	9.455	1,169,400
2023-01-03	9.290	9.530	9.210	9.490	9.435	1,465,240
2022-12-30	9.180	9.320	9.180	9.290	9.237	710,194
2022-12-29	9.300	9.390	9.190	9.190	9.137	861,000
2022-12-28	9.360	9.430	9.250	9.300	9.247	895,000
2022-12-27	9.360	9.460	9.250	9.360	9.306	1,167,700
2022-12-26	9.060	9.370	9.030	9.370	9.316	1,456,800
2022-12-23	9.060	9.080	8.910	9.050	8.998	1,992,600
2022-12-22	9.320	9.320	9.040	9.060	9.008	1,374,578
2022-12-21	9.360	9.440	9.160	9.200	9.147	1,127,040
2022-12-20	9.280	9.420	9.250	9.370	9.316	1,757,155
2022-12-19	9.520	9.580	9.300	9.350	9.296	1,566,300
2022-12-16	9.800	9.800	9.500	9.520	9.465	2,087,016
2022-12-15	9.690	9.810	9.640	9.800	9.744	1,529,392
2022-12-14	9.730	9.850	9.680	9.700	9.644	1,594,300
2022-12-13	9.900	9.930	9.720	9.750	9.694	2,098,800
2022-12-12	9.940	9.940	9.820	9.870	9.813	1,601,232
2022-12-09	10.040	10.040	9.900	9.930	9.873	1,242,834
2022-12-08	10.130	10.130	9.950	9.980	9.923	1,402,340
2022-12-07	10.180	10.180	10.010	10.100	10.042	1,577,800
2022-12-06	10.180	10.210	10.050	10.100	10.042	1,754,000
2022-12-05	10.200	10.250	10.060	10.180	10.121	1,862,086
2022-12-02	9.990	10.160	9.970	10.140	10.082	2,302,538
2022-12-01	10.000	10.060	9.880	9.990	9.933	1,893,400
2022-11-30	9.910	9.960	9.820	9.860	9.803	2,206,700
2022-11-29	9.940	9.940	9.750	9.900	9.843	2,471,400
2022-11-28	10.050	10.050	9.720	9.830	9.773	3,037,834
2022-11-25	10.340	10.340	9.980	9.990	9.933	2,825,100
2022-11-24	10.260	10.450	10.200	10.310	10.251	4,258,368
2022-11-23	10.080	10.300	9.770	10.250	10.191	3,530,014
2022-11-22	10.220	10.300	9.980	10.010	9.952	2,724,414
2022-11-21	10.130	10.280	10.060	10.250	10.191	2,112,797
2022-11-18	10.250	10.270	10.150	10.180	10.121	1,877,083
2022-11-17	10.200	10.260	10.150	10.250	10.191	1,866,536
2022-11-16	10.420	10.430	10.200	10.220	10.161	1,897,718
2022-11-15	10.110	10.370	10.090	10.360	10.300	2,744,500
2022-11-14	10.440	10.440	10.060	10.110	10.052	2,304,600
2022-11-11	10.360	10.530	10.250	10.250	10.191	2,320,242
2022-11-10	10.470	10.480	10.200	10.220	10.161	1,847,194
2022-11-09	10.450	10.530	10.360	10.390	10.330	1,258,500
2022-11-08	10.450	10.530	10.340	10.480	10.420	1,433,174
2022-11-07	10.500	10.580	10.370	10.540	10.479	1,853,000

← NewerPage 16 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.