SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.550	21.500	19.810	21.260	21.260	11,190,076
2025-01-21	20.400	20.930	20.400	20.550	20.550	6,224,392
2025-01-20	21.500	21.840	20.300	20.300	20.300	12,214,452
2025-01-17	21.440	21.980	21.350	21.600	21.600	4,287,500
2025-01-16	21.580	22.020	21.370	21.650	21.650	5,002,256
2025-01-15	21.900	22.780	21.380	21.580	21.580	6,619,540
2025-01-14	21.010	22.110	21.010	21.880	21.880	6,374,938
2025-01-13	21.470	21.550	20.490	21.150	21.150	5,564,960
2025-01-10	21.630	22.700	21.630	21.730	21.730	6,751,594
2025-01-09	22.000	22.220	21.700	21.850	21.850	5,876,800
2025-01-08	21.260	22.880	21.200	22.300	22.300	11,318,664
2025-01-07	21.170	21.470	20.800	21.430	21.430	6,182,294
2025-01-06	21.750	22.310	20.900	21.170	21.170	8,315,160
2025-01-03	22.930	23.000	21.310	21.460	21.460	8,743,580
2025-01-02	24.190	24.200	22.400	22.900	22.900	12,374,802
2024-12-31	25.950	26.000	24.090	24.430	24.430	13,403,903
2024-12-30	25.500	27.900	25.000	26.150	26.150	19,317,038
2024-12-27	25.630	26.210	25.000	25.990	25.990	10,314,658
2024-12-26	25.620	26.530	25.390	26.020	26.020	11,584,592
2024-12-25	25.900	25.990	24.680	25.300	25.300	12,120,867
2024-12-24	24.130	26.680	24.130	26.200	26.200	15,212,042
2024-12-23	24.600	25.070	23.900	24.300	24.300	9,775,116
2024-12-20	23.490	24.800	23.300	24.410	24.410	12,484,906
2024-12-19	22.000	24.200	21.800	23.700	23.700	14,650,588
2024-12-18	23.010	23.400	22.220	22.280	22.280	10,620,728
2024-12-17	23.720	24.430	22.910	23.400	23.400	13,096,826
2024-12-16	23.350	24.490	22.280	23.950	23.950	18,053,161
2024-12-13	22.940	23.840	22.250	23.350	23.350	15,164,650
2024-12-12	21.600	23.340	21.410	23.340	23.340	21,578,435
2024-12-11	20.900	21.940	20.810	21.550	21.550	18,828,150
2024-12-10	22.200	22.300	20.440	21.190	21.190	23,957,032
2024-12-09	23.420	24.660	21.210	22.570	22.570	29,088,402
2024-12-06	24.300	24.300	22.090	23.420	23.420	19,195,956
2024-12-05	25.020	25.170	23.360	24.410	24.410	19,195,382
2024-12-04	25.000	25.980	24.780	25.290	25.290	15,989,567
2024-12-03	26.920	28.760	25.480	25.720	25.720	28,142,403
2024-12-02	23.780	26.400	23.600	26.400	26.400	13,677,442
2024-11-29	22.510	24.280	21.900	24.000	24.000	18,239,783
2024-11-28	21.200	23.280	21.200	22.810	22.810	21,596,412
2024-11-27	20.710	21.300	19.400	21.160	21.160	14,492,212
2024-11-26	20.640	21.180	20.100	20.420	20.420	10,943,398
2024-11-25	20.720	21.890	19.920	21.000	21.000	14,623,451
2024-11-22	21.540	21.830	20.350	20.940	20.940	17,373,085
2024-11-21	19.970	22.080	19.890	21.530	21.530	21,190,103
2024-11-20	19.070	21.000	19.070	20.430	20.430	23,470,702
2024-11-19	19.110	20.270	18.550	19.650	19.650	25,725,506
2024-11-18	17.910	19.680	17.910	19.680	19.680	21,160,994
2024-11-15	18.440	18.790	17.880	17.890	17.890	14,240,200
2024-11-14	17.870	19.160	17.750	18.400	18.400	20,399,378
2024-11-13	18.010	18.520	17.240	17.870	17.870	16,779,270
2024-11-12	18.910	19.980	17.620	18.020	18.020	31,275,252
2024-11-11	16.530	18.190	16.120	18.190	18.190	28,654,836
2024-11-08	15.010	16.540	14.400	16.540	16.540	31,522,020
2024-11-07	15.000	15.240	14.710	15.040	15.040	9,776,100
2024-11-06	15.100	15.380	14.990	15.110	15.110	10,548,674
2024-11-05	14.940	15.190	14.700	15.060	15.060	11,766,922
2024-11-04	15.110	15.690	14.800	15.010	15.010	9,804,246
2024-11-01	16.020	16.110	14.900	14.940	14.940	17,224,414
2024-10-31	16.280	17.060	16.100	16.340	16.340	19,598,890
2024-10-30	15.900	16.800	15.900	16.730	16.730	18,966,548

← NewerPage 8 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.