SEC Electric Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.500 | 19.880 | 18.630 | 18.770 | 18.562 | 10,284,325 |
| 2021-11-08 | 18.710 | 19.280 | 18.580 | 19.040 | 18.829 | 11,635,071 |
| 2021-11-05 | 18.840 | 19.340 | 18.250 | 18.900 | 18.690 | 19,115,679 |
| 2021-11-04 | 17.270 | 18.830 | 17.200 | 18.830 | 18.621 | 10,502,552 |
| 2021-11-03 | 17.660 | 18.000 | 17.110 | 17.120 | 16.930 | 6,844,060 |
| 2021-11-02 | 18.350 | 18.410 | 17.420 | 17.730 | 17.533 | 9,702,144 |
| 2021-11-01 | 18.210 | 18.510 | 17.960 | 18.330 | 18.127 | 9,919,152 |
| 2021-10-29 | 18.650 | 18.740 | 17.790 | 18.680 | 18.473 | 9,827,952 |
| 2021-10-28 | 19.080 | 19.080 | 18.010 | 18.370 | 18.166 | 12,394,754 |
| 2021-10-27 | 18.600 | 19.950 | 18.180 | 19.050 | 18.839 | 21,130,215 |
| 2021-10-26 | 17.210 | 19.020 | 16.970 | 19.020 | 18.809 | 20,545,601 |
| 2021-10-25 | 16.470 | 17.540 | 16.470 | 17.290 | 17.098 | 6,682,807 |
← NewerPage 21 of 21 · 1,212 trading days
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.