SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.200	24.320	24.020	24.160	24.160	2,443,688
2025-07-23	24.800	24.900	24.030	24.050	24.050	4,991,276
2025-07-22	25.090	25.090	24.460	24.780	24.780	4,896,100
2025-07-21	24.280	24.960	24.150	24.910	24.910	6,833,800
2025-07-18	24.270	24.330	23.850	23.970	23.970	4,219,735
2025-07-17	23.880	24.380	23.660	24.300	24.300	5,909,099
2025-07-16	23.660	24.200	23.510	23.860	23.860	4,311,806
2025-07-15	24.200	24.360	23.410	23.660	23.660	5,874,287
2025-07-14	24.130	24.390	23.890	24.200	24.200	3,672,188
2025-07-11	24.370	24.380	23.680	24.130	24.130	6,425,428
2025-07-10	24.380	24.610	24.190	24.360	24.360	3,674,996
2025-07-09	25.200	25.350	24.450	24.600	24.600	6,219,697
2025-07-08	25.500	25.660	25.250	25.360	25.360	4,318,666
2025-07-07	25.250	25.660	24.980	25.500	25.500	4,273,588
2025-07-04	25.910	25.910	24.710	25.360	25.360	7,925,520
2025-07-03	27.430	27.770	25.300	26.130	26.130	11,338,046
2025-07-02	27.910	28.500	27.200	27.800	27.800	8,146,200
2025-07-01	26.500	28.140	26.500	27.930	27.930	8,678,200
2025-06-30	25.990	27.100	25.180	26.870	26.870	9,590,258
2025-06-27	25.920	26.500	25.740	26.120	26.120	4,286,300
2025-06-26	26.610	26.610	25.150	26.000	26.000	6,932,800
2025-06-25	26.380	26.770	25.920	26.210	26.210	5,531,292
2025-06-24	26.420	27.060	25.780	26.640	26.640	7,044,696
2025-06-23	25.130	26.400	24.700	26.020	26.020	8,127,002
2025-06-20	27.000	27.150	25.060	25.210	25.210	13,240,262
2025-06-19	27.460	28.960	26.500	26.580	26.580	15,072,658
2025-06-18	28.080	28.500	26.800	27.720	27.720	12,622,690
2025-06-17	27.500	29.360	26.860	28.660	28.660	18,016,167
2025-06-16	25.740	28.120	25.600	28.120	28.120	22,250,142
2025-06-13	23.840	25.560	23.300	25.560	25.560	15,964,271
2025-06-12	23.730	24.680	23.120	23.240	23.240	5,185,985
2025-06-11	23.670	23.920	23.400	23.730	23.730	3,462,252
2025-06-10	23.540	24.100	22.800	23.850	23.850	5,540,200
2025-06-09	22.380	23.600	21.940	23.580	23.580	7,290,100
2025-06-06	22.080	22.980	22.030	22.400	22.400	4,730,512
2025-06-05	22.400	22.600	22.010	22.190	22.190	2,156,200
2025-06-04	22.240	22.470	22.090	22.360	22.360	2,276,500
2025-06-03	21.860	22.580	21.680	22.390	22.390	5,001,139
2025-05-30	22.040	22.150	21.390	21.640	21.640	2,676,800
2025-05-29	22.420	22.420	21.270	21.850	21.850	5,747,300
2025-05-28	22.560	22.750	22.190	22.430	22.430	2,359,800
2025-05-27	22.670	22.930	22.020	22.570	22.570	4,631,900
2025-05-26	21.420	23.110	21.120	22.880	22.880	6,919,400
2025-05-23	22.110	22.110	21.420	21.430	21.430	6,963,340
2025-05-22	22.230	23.660	22.000	22.520	22.520	7,710,394
2025-05-21	21.470	22.450	21.400	22.350	22.350	9,143,380
2025-05-20	20.820	21.850	20.420	21.470	21.470	7,015,200
2025-05-19	20.450	21.550	20.450	20.720	20.720	6,851,364
2025-05-16	20.150	20.900	20.120	20.340	20.340	2,043,800
2025-05-15	20.620	20.630	20.100	20.300	20.300	3,026,400
2025-05-14	21.380	21.380	20.280	20.750	20.750	6,751,190
2025-05-13	20.680	21.490	20.160	21.370	21.370	6,347,700
2025-05-12	20.300	20.680	20.100	20.550	20.550	3,355,300
2025-05-09	20.800	20.810	20.010	20.370	20.370	2,614,953
2025-05-08	20.630	21.160	20.300	20.860	20.860	3,921,840
2025-05-07	21.310	21.340	20.400	20.640	20.640	3,409,800
2025-05-06	20.600	21.030	20.410	20.940	20.940	3,543,500
2025-04-30	20.460	20.750	20.210	20.320	20.320	3,764,100
2025-04-29	20.200	20.570	19.980	20.000	20.000	2,501,900
2025-04-28	20.670	20.750	19.810	20.260	20.260	3,666,600

← NewerPage 6 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.