Chengdu M&S Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.800	26.150	24.930	24.930	24.930	5,588,424
2026-10-21	26.620	26.720	25.750	25.820	25.820	5,682,554
2026-10-20	25.460	27.020	25.260	26.430	26.430	9,246,893
2026-10-19	25.310	25.750	24.360	25.460	25.460	8,278,684
2026-10-16	25.050	26.880	25.050	25.560	25.560	12,912,125
2026-10-15	23.010	26.460	23.000	25.100	25.100	14,373,530
2026-10-14	21.820	24.900	21.330	23.800	23.800	7,953,273
2026-10-13	21.600	22.350	20.850	22.050	22.050	4,758,888
2026-10-12	22.680	22.720	21.810	21.820	21.820	2,726,207
2026-10-09	23.250	23.300	21.700	22.680	22.680	4,280,558
2026-10-08	23.950	24.450	23.180	23.410	23.410	2,739,595
2026-09-30	24.400	24.400	23.760	23.830	23.830	2,055,315
2026-09-29	23.800	24.330	23.400	24.170	24.170	2,810,170
2026-09-28	24.500	24.600	23.480	23.550	23.550	3,586,920
2026-09-24	24.900	25.200	24.530	24.550	24.550	3,059,669
2026-09-23	24.620	25.170	24.190	25.020	25.020	4,756,737
2026-09-22	24.230	24.960	24.060	24.550	24.550	4,433,306
2026-09-21	23.780	24.250	23.600	24.030	24.030	3,554,899
2026-09-18	22.640	23.730	22.640	23.500	23.500	3,972,684
2026-09-17	23.100	23.450	22.450	22.630	22.630	3,393,034
2026-09-16	22.610	23.340	22.190	23.140	23.140	3,555,068
2026-09-15	22.780	22.910	22.320	22.380	22.380	2,177,746
2026-09-14	22.810	23.010	22.310	22.830	22.830	2,028,307
2026-09-11	23.070	23.180	22.430	22.900	22.900	2,814,126
2026-09-10	23.460	23.690	23.140	23.180	23.180	2,347,481
2026-09-09	23.340	24.400	23.340	23.700	23.700	3,854,055
2026-09-08	23.270	23.960	23.140	23.570	23.570	3,043,759
2026-09-07	22.980	23.400	22.800	23.280	23.280	3,203,147
2026-09-04	23.210	23.740	22.820	22.990	22.990	2,931,658
2026-09-03	23.690	23.690	22.880	23.110	23.110	2,167,334
2026-09-02	23.190	23.610	23.060	23.360	23.360	3,264,331
2026-09-01	23.590	23.590	22.920	23.350	23.350	2,655,983
2026-08-31	22.610	23.600	22.610	23.480	23.480	3,262,597
2026-08-28	22.940	23.500	22.800	22.960	22.960	2,966,365
2026-08-27	22.100	22.950	22.100	22.930	22.930	3,546,140
2026-08-26	22.640	22.670	21.980	22.360	22.360	4,045,900
2026-08-25	22.100	23.000	21.730	22.670	22.670	4,351,129
2026-08-24	22.980	23.100	21.820	22.160	22.160	4,307,323
2026-08-21	22.680	23.310	22.680	22.880	22.880	3,726,211
2026-08-20	22.860	23.370	22.410	22.950	22.950	4,358,102
2026-08-19	25.000	25.100	22.470	22.610	22.610	9,418,818
2026-08-18	25.590	25.590	24.240	24.330	24.330	6,172,919
2026-08-17	24.320	25.400	24.200	25.390	25.390	4,011,310
2026-08-14	24.180	24.340	23.630	24.200	24.200	2,524,307
2026-08-13	24.930	25.160	23.970	24.030	24.030	3,106,770
2026-08-12	24.100	24.630	23.700	24.500	24.500	3,317,939
2026-08-11	23.800	24.270	23.520	23.930	23.930	4,945,802
2026-08-10	24.550	24.750	23.600	24.720	24.720	4,738,855
2026-08-07	23.620	24.540	23.120	24.480	24.480	5,701,016
2026-08-06	23.330	24.010	23.100	23.630	23.630	4,554,002
2026-08-05	23.420	24.170	23.300	23.550	23.550	4,974,874
2026-08-04	22.070	23.900	22.000	23.170	23.170	6,856,595
2026-08-03	21.880	22.170	21.190	22.080	22.080	4,408,606
2026-07-31	20.960	21.660	20.710	21.180	21.180	4,249,794
2026-07-30	21.400	21.450	20.270	20.370	20.370	3,760,909
2026-07-29	21.600	21.600	20.770	21.480	21.480	4,598,973
2026-07-28	21.580	22.300	21.280	21.380	21.380	2,652,237
2026-07-27	21.190	22.210	20.860	22.150	22.150	3,501,855
2026-07-24	21.900	22.230	21.160	21.180	21.180	3,476,480
2026-07-23	21.900	22.660	21.870	22.320	22.320	3,502,424

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.3591 CNY
2020-09-22	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.