SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.950	27.110	26.610	27.110	27.110	6,188,340
2025-10-23	27.500	27.580	26.450	26.820	26.820	8,497,600
2025-10-22	28.230	28.310	27.110	27.620	27.620	12,276,160
2025-10-21	29.870	31.000	28.710	29.230	29.230	11,606,797
2025-10-20	30.230	30.770	29.100	29.500	29.500	10,659,246
2025-10-17	31.580	31.800	30.000	30.110	30.110	13,915,376
2025-10-16	30.450	31.830	30.250	31.310	31.310	11,932,600
2025-10-15	30.000	31.310	29.060	30.600	30.600	14,041,130
2025-10-14	31.000	31.820	28.990	29.180	29.180	13,219,654
2025-10-13	29.250	31.370	29.250	30.810	30.810	16,768,255
2025-10-10	32.400	33.100	30.500	31.000	31.000	26,189,400
2025-10-09	29.880	30.900	29.100	30.900	30.900	7,630,542
2025-09-30	28.050	28.860	27.930	28.090	28.090	8,231,195
2025-09-29	28.750	29.450	28.000	28.390	28.390	10,973,951
2025-09-26	29.130	29.740	28.600	28.770	28.770	8,993,787
2025-09-25	29.830	30.420	29.120	29.120	29.120	13,719,619
2025-09-24	30.240	30.710	28.510	29.900	29.900	21,303,854
2025-09-23	28.180	32.000	28.110	30.410	30.410	33,649,428
2025-09-22	30.610	30.990	28.380	29.220	29.220	28,648,465
2025-09-19	35.050	35.050	30.250	30.610	30.610	41,685,691
2025-09-18	30.290	31.860	29.800	31.860	31.860	30,317,924
2025-09-17	26.220	28.960	26.000	28.960	28.960	9,888,564
2025-09-16	26.430	26.600	25.600	26.330	26.330	7,146,822
2025-09-15	27.350	27.350	26.240	26.260	26.260	8,648,618
2025-09-12	26.590	28.370	26.470	27.400	27.400	14,502,704
2025-09-11	26.400	26.820	25.980	26.700	26.700	9,609,713
2025-09-10	26.010	26.550	25.430	26.400	26.400	12,113,264
2025-09-09	25.820	27.100	25.290	26.590	26.590	20,295,614
2025-09-08	25.920	26.490	25.310	25.600	25.600	19,784,104
2025-09-05	22.920	25.150	22.770	25.150	25.150	14,995,196
2025-09-04	23.320	23.580	22.500	22.860	22.860	4,071,264
2025-09-03	23.800	24.030	23.180	23.320	23.320	3,599,700
2025-09-02	24.500	24.500	23.230	23.680	23.680	5,667,800
2025-09-01	23.410	24.440	23.400	24.250	24.250	9,197,158
2025-08-29	23.170	23.450	23.140	23.280	23.280	3,293,206
2025-08-28	23.410	23.710	22.480	23.220	23.220	6,028,076
2025-08-27	24.180	24.500	23.500	23.580	23.580	7,493,926
2025-08-26	23.980	24.380	23.800	24.140	24.140	6,267,360
2025-08-25	23.550	24.120	23.540	23.970	23.970	6,547,252
2025-08-22	24.800	24.800	23.500	23.680	23.680	8,178,742
2025-08-21	23.540	24.550	23.270	24.120	24.120	10,471,973
2025-08-20	23.600	23.610	23.100	23.420	23.420	4,425,828
2025-08-19	23.690	24.050	23.400	23.650	23.650	5,186,432
2025-08-18	23.600	23.850	23.460	23.540	23.540	4,200,900
2025-08-15	23.100	23.500	23.030	23.360	23.360	3,413,972
2025-08-14	23.880	24.000	23.200	23.320	23.320	4,467,376
2025-08-13	23.700	24.110	23.540	23.850	23.850	4,637,800
2025-08-12	23.600	23.800	23.530	23.610	23.610	1,855,600
2025-08-11	23.810	23.950	23.470	23.690	23.690	3,137,288
2025-08-08	23.530	23.750	23.480	23.650	23.650	1,700,696
2025-08-07	24.000	24.000	23.580	23.620	23.620	3,678,638
2025-08-06	24.160	24.320	23.840	24.060	24.060	3,016,720
2025-08-05	23.960	24.500	23.900	24.020	24.020	3,174,839
2025-08-04	23.370	24.480	23.110	24.100	24.100	6,604,888
2025-08-01	23.230	23.500	23.000	23.370	23.370	2,137,256
2025-07-31	24.260	24.260	23.220	23.240	23.240	4,945,300
2025-07-30	24.190	24.460	23.530	24.250	24.250	4,569,033
2025-07-29	24.000	24.200	23.830	24.200	24.200	2,673,128
2025-07-28	24.020	24.150	23.840	23.990	23.990	2,206,900
2025-07-25	24.150	24.290	23.700	23.930	23.930	3,336,200

← NewerPage 5 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.