SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.200	17.580	15.740	15.900	15.900	25,383,182
2024-10-28	16.550	16.690	15.860	16.200	16.200	19,364,368
2024-10-25	15.070	16.520	15.070	16.360	16.360	22,355,258
2024-10-24	15.400	15.400	14.770	15.300	15.300	14,892,354
2024-10-23	14.800	16.210	14.690	15.400	15.400	24,898,976
2024-10-22	14.730	15.140	14.500	14.770	14.770	11,295,346
2024-10-21	15.000	15.280	14.500	14.990	14.990	18,438,610
2024-10-18	14.650	15.500	14.600	15.150	15.150	21,974,376
2024-10-17	15.090	15.540	14.700	14.780	14.780	17,476,410
2024-10-16	14.000	15.050	13.810	14.940	14.940	20,383,624
2024-10-15	14.100	15.250	13.850	14.400	14.400	24,421,954
2024-10-14	13.350	14.690	13.220	14.500	14.500	23,539,025
2024-10-11	12.940	13.980	12.940	13.510	13.510	22,061,320
2024-10-10	13.260	13.650	12.620	12.910	12.910	20,342,867
2024-10-09	14.900	14.900	13.990	13.990	13.990	18,506,455
2024-10-08	16.770	16.780	15.050	15.540	15.540	46,487,834
2024-09-30	14.150	15.500	14.150	15.400	15.400	52,981,045
2024-09-27	14.700	15.250	13.800	14.380	14.380	29,559,344
2024-09-26	14.260	15.750	13.900	15.070	15.070	48,242,236
2024-09-25	15.250	15.250	12.560	14.320	14.320	47,489,990
2024-09-24	13.220	13.860	13.010	13.860	13.860	9,845,224
2024-09-23	11.450	12.600	11.210	12.600	12.600	27,894,362
2024-09-20	10.990	11.680	10.600	11.450	11.450	32,479,100
2024-09-19	10.620	11.200	10.410	10.940	10.940	21,571,500
2024-09-18	10.650	10.860	10.210	10.590	10.590	29,490,600
2024-09-13	10.650	11.360	10.650	11.120	11.120	40,723,353
2024-09-12	10.360	11.140	10.280	10.330	10.330	15,392,269
2024-09-11	10.380	10.470	10.180	10.310	10.310	11,726,972
2024-09-10	10.930	10.990	9.880	10.310	10.310	25,715,100
2024-09-09	11.240	12.300	10.890	10.940	10.940	34,657,823
2024-09-06	11.400	11.710	11.050	11.180	11.180	14,318,400
2024-09-05	11.090	11.600	11.090	11.330	11.330	15,586,384
2024-09-04	11.280	11.520	11.050	11.280	11.280	20,466,122
2024-09-03	12.270	12.640	11.030	11.400	11.400	36,801,217
2024-09-02	10.700	11.860	10.620	11.860	11.860	32,706,193
2024-08-30	9.730	10.790	9.700	10.780	10.780	21,396,304
2024-08-29	9.560	9.910	9.300	9.810	9.810	11,759,700
2024-08-28	9.670	9.800	9.470	9.570	9.570	10,359,401
2024-08-27	9.690	10.260	9.420	9.550	9.550	19,541,922
2024-08-26	10.730	11.000	10.090	10.090	10.090	27,206,976
2024-08-23	10.900	11.630	10.500	11.210	11.210	24,702,348
2024-08-22	11.150	11.700	10.880	11.460	11.460	36,225,010
2024-08-21	10.650	11.630	10.340	11.210	11.210	40,634,602
2024-08-20	10.730	10.800	9.970	10.570	10.570	23,149,052
2024-08-19	10.800	11.320	10.480	11.070	11.070	32,617,262
2024-08-16	10.560	10.940	10.300	10.380	10.380	23,036,594
2024-08-15	10.220	11.080	9.890	10.660	10.660	25,501,560
2024-08-14	10.600	10.810	10.150	10.180	10.180	19,871,254
2024-08-13	10.300	11.300	10.010	10.610	10.610	27,111,183
2024-08-12	9.850	10.730	9.510	10.300	10.300	28,430,748
2024-08-09	10.340	10.400	9.670	9.750	9.750	27,201,214
2024-08-08	10.540	11.590	10.320	10.590	10.590	36,603,470
2024-08-07	11.300	11.440	10.400	10.540	10.540	24,542,822
2024-08-06	11.800	12.770	11.300	11.560	11.560	26,384,821
2024-08-05	10.800	12.470	10.800	11.850	11.850	38,552,016
2024-08-02	12.500	12.750	11.940	11.940	11.940	24,704,380
2024-08-01	12.050	13.270	11.960	13.270	13.270	48,295,381
2024-07-31	10.800	12.060	9.860	12.060	12.060	49,845,439
2024-07-30	10.960	10.960	10.130	10.960	10.960	46,046,776
2024-07-29	9.960	9.960	9.960	9.960	9.960	988,500

← NewerPage 9 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.