SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.780	9.060	8.700	8.740	8.643	2,963,674
2022-05-10	8.480	8.740	8.410	8.730	8.633	2,039,594
2022-05-09	8.380	8.670	8.270	8.600	8.505	2,086,400
2022-05-06	8.320	8.450	8.090	8.390	8.297	2,117,900
2022-05-05	8.350	8.550	8.120	8.410	8.317	2,822,669
2022-04-29	7.940	8.400	7.900	8.350	8.257	3,188,600
2022-04-28	8.150	8.190	7.720	7.870	7.783	2,731,900
2022-04-27	7.860	8.100	7.480	8.100	8.010	3,845,260
2022-04-26	8.310	8.570	7.820	7.850	7.763	3,905,200
2022-04-25	9.310	9.310	8.400	8.420	8.327	4,287,316
2022-04-22	9.420	9.470	8.920	9.330	9.227	4,782,202
2022-04-21	9.910	9.910	9.260	9.320	9.217	5,921,800
2022-04-20	9.560	10.070	9.460	9.930	9.820	10,755,364
2022-04-19	9.800	10.750	9.780	10.380	10.265	12,955,640
2022-04-18	9.520	9.840	9.400	9.770	9.662	2,742,000
2022-04-15	9.570	9.640	9.380	9.520	9.414	1,829,700
2022-04-14	9.530	9.710	9.440	9.550	9.444	1,810,309
2022-04-13	9.760	9.760	9.460	9.480	9.375	1,531,400
2022-04-12	9.370	9.700	9.370	9.670	9.563	2,678,000
2022-04-11	9.890	9.890	9.350	9.450	9.345	3,204,766
2022-04-08	10.120	10.210	9.760	9.930	9.820	3,246,800
2022-04-07	10.480	10.500	10.110	10.120	10.008	2,592,400
2022-04-06	10.160	10.540	10.110	10.540	10.423	2,861,408
2022-04-01	10.270	10.270	10.040	10.190	10.077	1,533,400
2022-03-31	10.230	10.350	10.160	10.250	10.136	2,202,200
2022-03-30	10.460	10.460	10.120	10.230	10.117	2,179,707
2022-03-29	10.560	10.610	10.160	10.190	10.077	2,428,200
2022-03-28	10.430	10.650	10.200	10.560	10.443	1,958,500
2022-03-25	10.540	10.660	10.390	10.430	10.314	1,619,100
2022-03-24	10.650	10.730	10.450	10.540	10.423	2,139,700
2022-03-23	10.560	10.780	10.560	10.710	10.591	1,989,100
2022-03-22	10.650	10.810	10.440	10.540	10.423	2,095,888
2022-03-21	10.640	10.780	10.430	10.710	10.591	1,958,201
2022-03-18	10.230	10.630	10.230	10.530	10.413	2,389,400
2022-03-17	10.510	10.640	10.290	10.330	10.215	2,645,210
2022-03-16	10.040	10.440	9.750	10.380	10.265	3,800,600
2022-03-15	10.710	10.710	9.860	9.880	9.770	3,409,760
2022-03-14	11.030	11.050	10.660	10.780	10.660	2,233,618
2022-03-11	10.820	11.040	10.540	11.020	10.898	2,419,358
2022-03-10	10.780	11.210	10.710	11.020	10.898	2,922,300
2022-03-09	10.860	10.990	10.130	10.620	10.502	3,306,800
2022-03-08	11.230	11.360	10.690	10.720	10.601	4,112,000
2022-03-07	11.520	11.630	11.200	11.310	11.185	2,261,900
2022-03-04	11.800	11.800	11.480	11.530	11.402	2,375,598
2022-03-03	12.100	12.190	11.750	11.800	11.669	2,407,400
2022-03-02	12.060	12.070	11.860	12.010	11.877	2,068,156
2022-03-01	11.890	12.260	11.860	12.060	11.926	3,518,776
2022-02-28	11.800	11.900	11.490	11.850	11.719	3,024,964
2022-02-25	11.670	12.050	11.670	11.770	11.640	3,076,100
2022-02-24	12.230	12.230	11.490	11.620	11.491	4,949,968
2022-02-23	11.670	12.020	11.670	11.980	11.847	5,101,709
2022-02-22	11.900	12.060	11.450	11.670	11.541	4,575,720
2022-02-21	11.670	12.100	11.540	11.960	11.827	4,307,239
2022-02-18	11.240	11.790	11.240	11.730	11.600	4,036,506
2022-02-17	12.120	12.120	11.800	11.860	11.729	3,082,519
2022-02-16	11.710	12.060	11.660	11.900	11.768	3,071,948
2022-02-15	11.690	11.900	11.390	11.550	11.422	2,387,200
2022-02-14	11.540	11.930	11.460	11.600	11.471	2,676,800
2022-02-11	11.930	11.990	11.500	11.510	11.382	3,062,422
2022-02-10	12.290	12.380	11.820	11.930	11.798	4,224,678

← NewerPage 19 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.