SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.010	25.130	24.210	24.520	24.520	6,071,200
2026-04-22	25.540	25.540	24.890	25.090	25.090	7,035,468
2026-04-21	26.250	26.260	25.340	25.580	25.580	6,863,423
2026-04-20	25.940	26.480	25.920	26.390	26.390	6,858,270
2026-04-17	26.330	26.880	25.800	26.550	26.550	8,708,100
2026-04-16	26.730	26.730	26.140	26.440	26.440	7,819,700
2026-04-15	27.030	27.400	26.570	26.730	26.730	7,702,252
2026-04-14	27.490	27.490	26.690	27.070	27.070	7,906,954
2026-04-13	26.680	27.100	26.530	27.100	27.100	9,615,314
2026-04-10	27.630	27.730	26.900	27.100	27.100	11,575,594
2026-04-09	27.000	28.000	27.000	27.430	27.430	14,877,330
2026-04-08	27.000	28.280	26.610	27.980	27.980	23,015,168
2026-04-07	25.180	27.020	24.690	27.020	27.020	20,672,332
2026-04-03	24.500	25.350	23.740	24.560	24.560	6,608,976
2026-04-02	24.530	24.760	23.880	24.500	24.500	3,633,500
2026-04-01	25.030	25.080	24.500	24.830	24.830	3,021,900
2026-03-31	24.870	25.450	24.260	24.260	24.260	4,291,100
2026-03-30	24.200	24.620	24.000	24.600	24.600	2,827,400
2026-03-27	24.020	24.490	23.630	24.320	24.320	2,371,900
2026-03-26	24.650	24.790	23.990	24.110	24.110	2,783,800
2026-03-25	24.760	24.900	24.260	24.690	24.690	3,220,600
2026-03-24	23.300	24.230	23.200	24.150	24.150	4,506,200
2026-03-23	24.040	24.480	22.860	23.070	23.070	7,057,520
2026-03-20	25.710	25.880	24.710	24.740	24.740	4,557,998
2026-03-19	26.250	26.470	25.360	25.430	25.430	4,706,500
2026-03-18	26.180	26.760	26.150	26.660	26.660	3,344,300
2026-03-17	26.650	27.220	26.100	26.150	26.150	4,416,288
2026-03-16	27.090	27.470	26.360	26.650	26.650	5,227,788
2026-03-13	27.940	28.260	27.100	27.190	27.190	5,921,464
2026-03-12	28.800	29.000	27.700	28.010	28.010	7,682,770
2026-03-11	27.980	29.880	27.910	28.800	28.800	11,922,839
2026-03-10	27.530	28.340	27.520	27.860	27.860	5,389,139
2026-03-09	26.510	27.630	26.250	27.350	27.350	6,360,900
2026-03-06	26.870	27.470	26.600	27.140	27.140	4,386,000
2026-03-05	26.380	27.350	26.300	26.870	26.870	6,208,600
2026-03-04	25.500	26.600	25.380	26.110	26.110	6,159,388
2026-03-03	28.500	28.500	25.980	26.020	26.020	11,099,852
2026-03-02	28.070	28.960	27.600	28.500	28.500	8,498,900
2026-02-27	28.030	28.400	27.940	28.140	28.140	4,626,400
2026-02-26	28.590	28.710	28.100	28.230	28.230	4,727,000
2026-02-25	29.030	29.180	28.360	28.720	28.720	4,664,409
2026-02-24	28.500	30.110	28.370	28.890	28.890	7,849,488
2026-02-13	28.440	28.540	28.030	28.070	28.070	4,092,930
2026-02-12	29.010	29.200	28.500	28.570	28.570	4,763,300
2026-02-11	29.310	29.390	28.810	28.930	28.930	4,223,400
2026-02-10	29.700	30.160	29.470	29.500	29.500	5,482,664
2026-02-09	29.610	30.290	29.510	29.750	29.750	5,872,444
2026-02-06	29.000	29.900	28.600	29.170	29.170	8,301,200
2026-02-05	30.230	30.230	29.200	29.250	29.250	7,611,374
2026-02-04	32.470	33.300	30.140	30.540	30.540	15,303,018
2026-02-03	29.270	32.250	29.270	31.590	31.590	24,983,381
2026-02-02	32.520	32.520	32.520	32.520	32.520	1,720,200
2026-01-30	35.500	37.270	35.280	36.130	36.130	11,959,132
2026-01-29	39.550	39.970	36.820	37.290	37.290	15,932,264
2026-01-28	34.860	38.130	34.670	38.130	38.130	15,127,710
2026-01-27	34.020	35.360	32.600	34.660	34.660	14,962,903
2026-01-26	33.330	34.680	33.200	34.550	34.550	14,721,222
2026-01-23	32.500	34.420	32.500	32.900	32.900	17,881,475
2026-01-22	30.890	34.320	30.880	32.870	32.870	26,933,379
2026-01-21	29.690	31.960	29.290	31.200	31.200	16,728,758

← NewerPage 3 of 21 · 1,218 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.