SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.420	10.650	10.370	10.500	10.440	1,943,128
2022-11-03	10.310	10.430	10.200	10.420	10.360	1,861,988
2022-11-02	10.320	10.400	10.230	10.310	10.251	2,026,186
2022-11-01	10.130	10.320	9.990	10.300	10.241	3,317,700
2022-10-31	9.710	10.100	9.660	9.880	9.823	2,680,500
2022-10-28	10.180	10.180	9.580	9.640	9.585	3,049,200
2022-10-27	10.260	10.490	10.100	10.130	10.072	2,237,960
2022-10-26	10.260	10.380	10.250	10.310	10.251	1,386,880
2022-10-25	10.080	10.350	9.980	10.250	10.191	2,049,660
2022-10-24	10.430	10.430	10.070	10.130	10.072	1,765,276
2022-10-21	10.120	10.320	10.110	10.220	10.161	1,593,400
2022-10-20	10.170	10.350	10.060	10.150	10.092	1,690,300
2022-10-19	10.280	10.420	10.150	10.270	10.211	2,497,036
2022-10-18	10.230	10.360	10.170	10.230	10.171	2,014,780
2022-10-17	9.990	10.240	9.910	10.170	10.112	1,981,108
2022-10-14	9.860	10.060	9.860	9.980	9.923	1,858,672
2022-10-13	9.600	9.940	9.550	9.800	9.744	2,289,660
2022-10-12	9.470	9.680	9.200	9.680	9.624	1,848,000
2022-10-11	9.250	9.430	9.080	9.390	9.336	1,515,800
2022-10-10	9.390	9.460	9.060	9.140	9.087	1,722,828
2022-09-30	9.670	9.750	9.370	9.390	9.336	2,806,934
2022-09-29	9.860	9.980	9.650	9.800	9.744	1,832,340
2022-09-28	10.050	10.160	9.770	9.780	9.724	2,087,500
2022-09-27	9.640	10.050	9.640	10.030	9.972	2,354,334
2022-09-26	9.750	9.890	9.630	9.640	9.585	1,479,146
2022-09-23	9.980	10.200	9.710	9.850	9.793	1,916,800
2022-09-22	10.030	10.250	9.900	10.070	10.012	1,742,724
2022-09-21	10.000	10.160	9.760	10.090	10.032	2,309,648
2022-09-20	9.730	10.030	9.720	9.980	9.923	2,069,764
2022-09-19	9.720	9.910	9.530	9.610	9.555	2,185,824
2022-09-16	10.080	10.090	9.700	9.730	9.674	2,479,424
2022-09-15	10.650	10.700	9.860	10.020	9.962	4,702,780
2022-09-14	10.580	10.720	10.540	10.610	10.549	1,690,340
2022-09-13	10.780	10.900	10.720	10.810	10.748	1,440,500
2022-09-09	10.940	11.050	10.650	10.770	10.708	2,175,500
2022-09-08	11.150	11.240	10.880	10.940	10.877	2,298,100
2022-09-07	10.920	11.280	10.920	11.160	11.096	2,475,300
2022-09-06	10.890	11.050	10.710	11.030	10.967	2,744,200
2022-09-05	10.920	11.040	10.690	10.780	10.718	2,614,354
2022-09-02	10.600	10.950	10.530	10.900	10.837	2,933,300
2022-09-01	10.870	10.970	10.550	10.600	10.539	3,190,000
2022-08-31	11.430	11.520	10.670	10.750	10.688	5,630,800
2022-08-30	11.850	12.080	11.450	11.530	11.464	3,182,700
2022-08-29	11.310	11.830	11.000	11.780	11.712	3,698,100
2022-08-26	11.680	11.970	11.360	11.450	11.384	4,600,087
2022-08-25	12.200	12.290	11.320	11.680	11.613	6,524,687
2022-08-24	12.740	12.740	12.060	12.130	12.060	6,992,400
2022-08-23	12.210	12.810	12.040	12.810	12.736	8,758,400
2022-08-22	12.480	12.500	12.090	12.260	12.189	5,733,940
2022-08-19	12.770	13.000	12.380	12.400	12.329	8,486,796
2022-08-18	12.660	13.200	12.600	12.880	12.806	14,609,256
2022-08-17	12.300	12.790	12.210	12.680	12.607	12,264,606
2022-08-16	12.120	12.420	12.080	12.300	12.229	7,460,924
2022-08-15	11.720	12.030	11.560	12.030	11.961	4,821,178
2022-08-12	12.010	12.320	11.710	11.730	11.663	5,413,200
2022-08-11	11.940	12.010	11.800	12.010	11.941	4,414,940
2022-08-10	11.750	11.950	11.530	11.870	11.802	4,457,940
2022-08-09	11.800	12.070	11.680	11.720	11.653	4,407,500
2022-08-08	11.500	11.840	11.260	11.830	11.762	5,200,212
2022-08-05	11.810	11.880	11.280	11.550	11.484	4,709,512

← NewerPage 17 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.