SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.000	15.610	13.980	15.610	15.610	13,963,776
2026-07-21	13.910	14.210	13.130	14.190	14.190	6,967,270
2026-07-20	14.420	14.870	13.740	13.920	13.920	6,502,558
2026-07-17	15.200	15.290	14.270	14.420	14.420	4,639,612
2026-07-16	14.990	15.510	14.940	15.180	15.180	3,886,800
2026-07-15	15.110	15.680	15.010	15.150	15.150	3,544,204
2026-07-14	15.140	15.350	14.750	15.350	15.350	4,018,032
2026-07-13	16.310	16.420	15.100	15.140	15.140	4,998,100
2026-07-10	15.830	16.600	15.520	16.210	16.210	4,863,300
2026-07-09	15.680	15.790	15.180	15.750	15.750	3,863,270
2026-07-08	16.090	16.090	15.670	15.670	15.670	3,912,800
2026-07-07	16.410	16.750	16.070	16.090	16.090	4,251,000
2026-07-06	17.490	17.550	16.570	16.570	16.570	7,397,800
2026-07-03	17.430	17.960	17.010	17.600	17.600	8,565,546
2026-07-02	16.710	18.180	16.510	17.070	17.070	7,060,946
2026-07-01	16.230	17.530	16.230	16.930	16.930	7,777,460
2026-06-30	16.260	16.700	16.000	16.220	16.220	5,108,010
2026-06-29	16.500	16.540	15.880	16.280	16.280	6,555,130
2026-06-26	17.000	17.120	16.320	16.400	16.400	5,565,100
2026-06-25	17.520	17.520	16.930	17.050	17.050	7,664,627
2026-06-24	18.090	18.100	17.060	17.600	17.600	6,883,900
2026-06-23	18.000	18.860	17.950	18.150	18.150	7,608,107
2026-06-22	18.880	18.880	17.480	18.100	18.100	8,303,388
2026-06-18	19.140	19.290	18.800	18.880	18.880	2,657,770
2026-06-17	19.040	19.530	19.010	19.140	19.140	3,274,900
2026-06-16	19.470	19.790	19.180	19.360	19.360	3,333,600
2026-06-15	19.440	19.770	19.080	19.530	19.530	4,244,800
2026-06-12	19.180	19.830	18.890	19.260	19.260	5,119,115
2026-06-11	18.580	19.260	18.000	19.140	19.140	5,952,870
2026-06-10	19.000	19.110	18.230	18.650	18.650	5,556,400
2026-06-09	19.430	19.600	18.950	19.290	19.290	4,140,470
2026-06-08	19.830	20.090	19.150	19.330	19.330	5,090,304
2026-06-05	20.490	21.050	19.690	20.210	20.210	6,364,932
2026-06-04	20.480	21.080	20.200	20.410	20.410	3,891,284
2026-06-03	21.100	21.270	20.390	20.620	20.620	4,889,338
2026-06-02	21.420	21.600	20.600	21.140	21.140	5,663,600
2026-06-01	21.670	22.090	21.420	21.620	21.620	5,029,780
2026-05-29	23.630	23.820	21.420	21.420	21.420	10,418,700
2026-05-28	21.100	23.320	21.040	23.320	23.275	9,737,000
2026-05-27	22.280	22.370	21.080	21.200	21.159	6,551,900
2026-05-26	22.080	22.860	21.580	22.330	22.287	6,878,689
2026-05-25	22.150	22.440	21.310	22.000	21.958	5,339,581
2026-05-22	21.960	22.440	21.590	22.170	22.127	4,124,012
2026-05-21	23.090	23.330	21.810	22.010	22.010	7,466,396
2026-05-20	23.780	23.940	22.400	23.010	23.010	8,879,488
2026-05-19	23.900	24.880	23.800	23.950	23.950	6,641,800
2026-05-18	24.700	24.700	23.600	23.910	23.910	9,124,640
2026-05-15	24.450	25.570	24.000	24.840	24.840	7,373,100
2026-05-14	25.140	25.210	24.450	24.450	24.450	5,899,717
2026-05-13	25.900	25.920	25.200	25.220	25.220	6,042,624
2026-05-12	26.410	26.420	25.550	25.720	25.720	6,052,623
2026-05-11	26.500	27.080	26.100	26.400	26.400	7,790,160
2026-05-08	25.600	26.740	25.420	26.550	26.550	9,147,141
2026-05-07	25.580	26.090	25.400	25.750	25.750	6,019,800
2026-05-06	25.100	25.850	24.980	25.490	25.490	5,966,968
2026-04-30	25.400	25.400	24.700	24.910	24.910	5,414,048
2026-04-29	24.680	26.000	24.500	25.580	25.580	6,347,400
2026-04-28	25.840	25.850	24.760	24.850	24.850	7,457,936
2026-04-27	24.500	26.660	23.700	26.210	26.210	13,682,134
2026-04-24	24.380	25.070	24.100	24.810	24.810	5,445,476

← NewerPage 2 of 5 · 243 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.