SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.910	21.140	20.700	20.750	20.750	3,131,500
2025-04-24	20.780	21.150	20.520	20.990	20.990	4,493,700
2025-04-23	20.640	21.160	20.500	20.630	20.630	5,349,988
2025-04-22	21.500	22.350	20.840	21.280	21.280	10,344,728
2025-04-21	20.300	20.950	20.000	20.800	20.800	4,963,952
2025-04-18	20.590	20.930	19.980	20.100	20.100	4,149,140
2025-04-17	21.730	21.790	20.410	20.480	20.480	7,134,742
2025-04-16	19.730	20.970	19.500	20.880	20.880	6,002,520
2025-04-15	19.280	20.010	18.980	19.730	19.730	3,722,944
2025-04-14	19.020	20.100	18.900	19.310	19.310	3,879,730
2025-04-11	19.250	19.610	18.820	18.950	18.950	4,649,000
2025-04-10	17.590	19.200	17.590	18.710	18.710	5,835,590
2025-04-09	16.900	17.660	15.720	17.520	17.520	4,454,600
2025-04-08	17.590	17.920	16.440	17.090	17.090	4,929,240
2025-04-07	17.710	18.650	17.700	17.700	17.700	4,695,252
2025-04-03	19.610	19.940	19.480	19.670	19.670	2,400,600
2025-04-02	20.100	20.320	19.800	19.930	19.930	3,102,434
2025-04-01	19.510	20.150	19.510	19.910	19.910	3,468,500
2025-03-31	19.600	19.850	19.140	19.520	19.520	3,253,834
2025-03-28	20.150	20.620	19.780	19.850	19.850	3,293,340
2025-03-27	20.590	20.750	20.080	20.140	20.140	3,031,000
2025-03-26	20.500	20.980	20.380	20.730	20.730	3,526,200
2025-03-25	20.870	20.990	20.000	20.600	20.600	4,814,012
2025-03-24	21.180	21.630	20.470	20.700	20.700	6,646,000
2025-03-21	22.690	22.770	21.200	21.260	21.260	10,827,114
2025-03-20	23.070	24.120	22.770	22.770	22.770	10,203,756
2025-03-19	22.960	23.300	22.250	23.090	23.090	13,633,112
2025-03-18	21.630	22.980	21.500	22.700	22.700	14,767,085
2025-03-17	21.750	22.400	21.620	21.740	21.740	8,057,826
2025-03-14	21.850	22.490	21.520	21.750	21.750	13,862,692
2025-03-13	21.800	22.780	21.330	21.730	21.730	20,725,992
2025-03-12	19.820	21.730	19.820	21.730	21.730	9,822,643
2025-03-11	19.550	20.060	19.350	19.750	19.750	3,810,494
2025-03-10	19.650	19.790	19.480	19.740	19.740	3,041,732
2025-03-07	20.030	20.040	19.500	19.600	19.600	4,087,812
2025-03-06	19.830	20.380	19.650	20.090	20.090	5,416,426
2025-03-05	19.500	19.780	19.250	19.760	19.760	4,052,400
2025-03-04	19.180	19.850	19.000	19.580	19.580	5,559,382
2025-03-03	19.080	19.450	18.760	18.990	18.990	4,558,282
2025-02-28	20.260	20.260	19.090	19.190	19.190	6,225,062
2025-02-27	20.080	20.640	19.840	20.300	20.300	6,308,818
2025-02-26	20.060	20.350	20.060	20.150	20.150	4,681,055
2025-02-25	20.520	20.550	20.000	20.070	20.070	5,614,496
2025-02-24	20.600	20.880	20.430	20.500	20.500	5,798,626
2025-02-21	20.490	20.910	20.380	20.690	20.690	4,873,568
2025-02-20	20.800	20.970	20.260	20.490	20.490	7,214,225
2025-02-19	20.600	21.100	20.550	20.900	20.900	5,408,239
2025-02-18	21.050	21.100	20.580	20.710	20.710	6,333,900
2025-02-17	21.040	21.450	20.750	21.240	21.240	8,908,675
2025-02-14	22.290	23.530	21.510	21.590	21.590	12,089,400
2025-02-13	22.650	22.700	22.000	22.180	22.180	5,940,032
2025-02-12	22.800	23.000	22.270	22.660	22.660	9,121,888
2025-02-11	23.530	24.680	22.950	23.050	23.050	11,537,500
2025-02-10	23.000	23.640	22.860	23.160	23.160	7,299,206
2025-02-07	22.900	23.800	22.260	23.290	23.290	10,828,163
2025-02-06	21.600	23.110	21.470	22.950	22.950	12,352,434
2025-02-05	20.700	21.900	20.550	21.900	21.900	9,452,788
2025-01-27	21.080	21.160	19.900	19.910	19.910	5,147,900
2025-01-24	21.000	21.390	20.760	21.020	21.020	5,579,284
2025-01-23	22.040	22.660	20.730	21.200	21.200	13,887,796

← NewerPage 7 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.