SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.820	12.390	11.760	12.270	12.134	5,049,872
2022-02-08	11.810	11.960	11.450	11.700	11.570	4,695,854
2022-02-07	10.830	11.690	10.800	11.660	11.531	7,449,643
2022-01-28	10.120	10.940	10.120	10.800	10.680	8,616,300
2022-01-27	11.240	11.240	11.240	11.240	11.115	803,900
2022-01-26	12.490	12.490	12.490	12.490	12.352	962,800
2022-01-25	14.600	14.700	13.880	13.880	13.726	3,083,538
2022-01-24	15.390	15.390	14.590	14.650	14.488	3,489,500
2022-01-21	14.700	15.590	14.410	15.390	15.219	4,665,511
2022-01-20	15.110	15.170	14.600	14.620	14.458	2,957,072
2022-01-19	15.040	15.250	15.000	15.120	14.952	1,560,434
2022-01-18	15.210	15.310	15.070	15.140	14.972	1,561,788
2022-01-17	15.280	15.390	15.000	15.290	15.120	1,610,983
2022-01-14	15.500	15.580	15.240	15.280	15.111	1,732,000
2022-01-13	15.590	15.700	15.310	15.490	15.318	2,167,224
2022-01-12	15.030	15.980	15.000	15.590	15.417	4,713,777
2022-01-11	15.080	15.290	14.970	15.000	14.834	2,378,848
2022-01-10	15.650	15.880	14.350	15.090	14.923	6,291,680
2022-01-07	16.380	16.470	15.800	15.890	15.714	4,005,354
2022-01-06	16.300	16.550	16.210	16.380	16.198	2,292,376
2022-01-05	16.450	16.540	16.220	16.310	16.129	3,073,200
2022-01-04	16.310	16.540	16.160	16.450	16.268	2,786,988
2021-12-31	16.520	16.740	16.160	16.270	16.090	3,730,726
2021-12-30	16.350	16.620	16.200	16.420	16.238	3,246,089
2021-12-29	16.230	16.520	16.130	16.360	16.179	2,623,930
2021-12-28	16.390	16.450	16.150	16.230	16.050	2,973,598
2021-12-27	16.250	16.560	16.100	16.300	16.119	3,413,201
2021-12-24	16.440	17.060	16.400	16.510	16.327	5,211,369
2021-12-23	16.580	16.640	16.290	16.430	16.248	2,550,660
2021-12-22	16.830	16.840	16.480	16.530	16.347	2,740,264
2021-12-21	16.680	16.850	16.410	16.790	16.604	2,830,640
2021-12-20	16.960	17.080	16.600	16.600	16.416	5,801,676
2021-12-17	17.670	17.990	17.450	17.450	17.257	4,480,670
2021-12-16	18.000	18.070	17.390	17.630	17.435	6,236,910
2021-12-15	17.630	18.450	17.380	18.020	17.820	8,473,925
2021-12-14	16.960	17.880	16.900	17.680	17.484	8,786,320
2021-12-13	16.880	17.000	16.720	16.900	16.713	2,874,891
2021-12-10	16.720	16.950	16.570	16.790	16.604	2,407,982
2021-12-09	16.940	17.100	16.660	16.810	16.624	3,808,746
2021-12-08	16.380	17.120	16.360	16.930	16.742	6,358,888
2021-12-07	16.550	16.840	16.060	16.330	16.149	5,329,944
2021-12-06	16.970	17.170	16.540	16.550	16.366	5,781,041
2021-12-03	17.460	17.560	16.320	17.400	17.207	12,181,929
2021-12-02	18.550	18.560	18.110	18.130	17.929	3,044,724
2021-12-01	18.250	18.560	18.050	18.550	18.344	3,706,300
2021-11-30	18.500	18.840	18.180	18.200	17.998	4,257,150
2021-11-29	17.900	18.680	17.800	18.430	18.226	3,796,843
2021-11-26	19.000	19.010	18.190	18.370	18.166	6,947,643
2021-11-25	18.840	19.260	18.600	19.120	18.908	6,157,012
2021-11-24	19.290	19.300	18.860	18.930	18.720	7,379,858
2021-11-23	20.240	20.600	19.310	19.350	19.135	11,846,806
2021-11-22	19.080	19.450	18.800	19.310	19.096	6,428,846
2021-11-19	19.320	19.600	18.900	19.190	18.977	9,287,661
2021-11-18	19.500	20.250	19.410	19.410	19.195	12,756,380
2021-11-17	19.000	19.940	18.820	19.670	19.452	12,277,858
2021-11-16	19.320	19.320	18.600	19.010	18.799	8,370,783
2021-11-15	18.350	19.310	18.250	19.310	19.096	10,734,034
2021-11-12	18.600	19.230	18.480	18.590	18.384	8,070,210
2021-11-11	18.890	18.910	18.420	18.600	18.394	6,045,856
2021-11-10	18.550	18.920	18.360	18.810	18.601	7,339,454

← NewerPage 20 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.