SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.480	11.950	11.320	11.740	11.672	5,594,400
2022-08-03	11.600	12.060	11.210	11.280	11.215	7,058,392
2022-08-02	12.180	12.290	11.120	11.530	11.464	7,470,098
2022-08-01	11.880	12.460	11.850	12.360	12.289	7,562,654
2022-07-29	12.100	12.520	12.000	12.030	11.961	8,199,280
2022-07-28	11.980	12.160	11.800	12.030	11.961	5,150,200
2022-07-27	11.550	11.970	11.400	11.920	11.851	5,372,722
2022-07-26	11.740	11.860	11.280	11.590	11.523	5,224,360
2022-07-25	12.010	12.110	11.520	11.730	11.663	5,438,200
2022-07-22	12.070	12.260	11.900	12.160	12.090	5,422,480
2022-07-21	12.490	12.520	12.110	12.130	12.060	7,943,256
2022-07-20	12.700	12.750	12.300	12.620	12.547	9,944,587
2022-07-19	12.310	12.990	12.300	12.790	12.716	17,729,964
2022-07-18	12.050	12.400	11.880	12.280	12.209	8,466,830
2022-07-15	12.400	12.400	11.920	11.940	11.871	10,242,290
2022-07-14	11.910	12.600	11.830	12.550	12.478	16,935,356
2022-07-13	12.050	12.230	11.700	12.100	12.030	14,336,934
2022-07-12	11.870	12.780	11.550	12.380	12.309	20,579,921
2022-07-11	12.000	12.850	11.800	11.820	11.752	27,596,366
2022-07-08	10.780	11.860	10.780	11.860	11.792	8,427,372
2022-07-07	10.870	10.950	10.580	10.780	10.718	3,445,188
2022-07-06	10.690	10.880	10.490	10.860	10.798	4,232,598
2022-07-05	10.870	11.290	10.540	10.690	10.629	4,950,766
2022-07-04	11.050	11.050	10.480	10.890	10.827	4,269,100
2022-07-01	10.960	11.030	10.820	10.960	10.897	3,182,269
2022-06-30	11.110	11.320	10.830	10.920	10.857	6,271,194
2022-06-29	11.520	11.600	11.040	11.110	11.046	8,753,808
2022-06-28	11.590	11.880	11.410	11.610	11.543	9,938,954
2022-06-27	11.570	11.650	11.260	11.400	11.334	7,973,440
2022-06-24	11.720	11.770	11.420	11.660	11.593	9,644,392
2022-06-23	11.370	11.970	11.160	11.700	11.633	14,324,484
2022-06-22	10.740	11.890	10.620	11.520	11.454	18,476,874
2022-06-21	11.290	11.290	10.740	10.920	10.857	8,654,424
2022-06-20	10.660	11.330	10.610	11.240	11.175	14,122,524
2022-06-17	10.550	10.790	10.320	10.600	10.539	6,208,188
2022-06-16	11.080	11.090	10.510	10.580	10.519	9,002,852
2022-06-15	10.610	10.980	10.500	10.970	10.907	11,824,922
2022-06-14	10.510	10.560	10.150	10.530	10.469	5,611,640
2022-06-13	10.540	10.760	10.410	10.620	10.559	7,453,772
2022-06-10	10.120	10.980	10.070	10.740	10.678	12,567,780
2022-06-09	10.480	10.590	10.110	10.140	10.082	5,309,746
2022-06-08	10.730	10.760	10.160	10.530	10.413	7,624,202
2022-06-07	11.100	11.100	10.510	10.610	10.492	9,327,492
2022-06-06	11.110	11.140	10.710	10.940	10.819	11,077,005
2022-06-02	11.210	11.300	10.810	11.000	10.878	14,908,882
2022-06-01	11.600	12.300	11.010	11.320	11.194	27,352,275
2022-05-31	10.200	11.260	10.140	11.260	11.135	17,067,423
2022-05-30	10.750	10.800	10.240	10.240	10.126	20,045,800
2022-05-27	10.530	11.850	10.530	11.380	11.254	29,964,313
2022-05-26	9.980	10.770	9.900	10.770	10.651	22,613,735
2022-05-25	8.880	9.790	8.870	9.790	9.681	6,718,714
2022-05-24	9.420	9.800	8.900	8.900	8.801	11,547,957
2022-05-23	9.680	10.400	9.440	9.460	9.355	14,060,694
2022-05-20	9.280	9.480	9.250	9.450	9.345	2,341,800
2022-05-19	9.150	9.290	9.000	9.280	9.177	2,349,302
2022-05-18	8.860	9.250	8.850	9.130	9.029	3,062,400
2022-05-17	8.930	8.930	8.660	8.860	8.762	1,616,962
2022-05-16	8.950	9.000	8.780	8.850	8.752	1,915,100
2022-05-13	8.760	8.950	8.690	8.900	8.801	2,232,666
2022-05-12	8.640	8.930	8.600	8.810	8.712	3,328,400

← NewerPage 18 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.