Chengdu M&S Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.570 | 19.760 | 18.900 | 19.030 | 19.030 | 7,204,591 |
| 2024-07-26 | 18.280 | 20.110 | 18.120 | 19.590 | 19.590 | 8,891,442 |
| 2024-07-25 | 18.200 | 18.420 | 17.660 | 18.050 | 18.050 | 2,011,700 |
| 2024-07-24 | 18.260 | 18.670 | 18.000 | 18.120 | 18.120 | 2,643,409 |
| 2024-07-23 | 19.420 | 19.520 | 18.410 | 18.520 | 18.520 | 2,582,041 |
| 2024-07-22 | 18.860 | 19.630 | 18.810 | 19.390 | 19.390 | 3,638,066 |
| 2024-07-19 | 18.320 | 19.060 | 18.140 | 18.820 | 18.820 | 2,847,760 |
| 2024-07-18 | 18.740 | 18.800 | 18.050 | 18.420 | 18.420 | 3,493,416 |
| 2024-07-17 | 18.450 | 19.600 | 18.210 | 18.920 | 18.920 | 6,274,157 |
| 2024-07-16 | 17.620 | 18.450 | 17.400 | 18.380 | 18.380 | 3,701,299 |
| 2024-07-15 | 17.550 | 17.940 | 17.400 | 17.740 | 17.740 | 3,862,053 |
| 2024-07-12 | 17.890 | 17.980 | 17.390 | 17.420 | 17.420 | 2,479,825 |
| 2024-07-11 | 17.480 | 18.100 | 17.380 | 17.930 | 17.930 | 3,671,425 |
| 2024-07-10 | 17.150 | 17.590 | 17.020 | 17.250 | 17.250 | 4,589,166 |
| 2024-07-09 | 17.420 | 17.680 | 16.870 | 17.110 | 17.110 | 3,947,473 |
| 2024-07-08 | 18.070 | 18.080 | 17.260 | 17.420 | 17.420 | 2,450,483 |
| 2024-07-05 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 0 |
| 2024-07-04 | 18.100 | 18.800 | 17.880 | 17.900 | 17.900 | 3,330,711 |
| 2024-07-03 | 19.480 | 19.480 | 18.550 | 18.680 | 18.680 | 3,556,870 |
| 2024-07-02 | 19.800 | 20.210 | 19.420 | 19.480 | 19.480 | 3,977,439 |
| 2024-07-01 | 20.400 | 20.600 | 19.400 | 19.540 | 19.540 | 3,458,938 |
| 2024-06-28 | 20.000 | 21.040 | 19.700 | 20.490 | 20.490 | 4,324,042 |
| 2024-06-27 | 20.660 | 20.770 | 19.760 | 19.860 | 19.860 | 2,575,520 |
| 2024-06-26 | 20.400 | 20.570 | 19.500 | 20.560 | 20.560 | 2,988,045 |
| 2024-06-25 | 21.300 | 21.300 | 19.720 | 20.100 | 20.100 | 4,357,427 |
| 2024-06-24 | 22.180 | 22.380 | 20.800 | 21.090 | 21.090 | 3,353,140 |
| 2024-06-21 | 22.200 | 22.400 | 21.500 | 22.240 | 22.240 | 2,686,683 |
| 2024-06-20 | 22.600 | 23.400 | 22.290 | 22.420 | 22.420 | 3,228,729 |
| 2024-06-19 | 22.900 | 23.190 | 22.450 | 22.750 | 22.750 | 1,735,965 |
| 2024-06-18 | 22.560 | 23.600 | 22.110 | 22.920 | 22.920 | 3,220,255 |
| 2024-06-17 | 22.390 | 22.690 | 22.120 | 22.350 | 22.350 | 1,731,329 |
| 2024-06-14 | 23.500 | 23.600 | 22.160 | 22.400 | 22.400 | 3,560,576 |
| 2024-06-13 | 22.390 | 23.960 | 22.040 | 23.300 | 23.300 | 3,921,877 |
| 2024-06-12 | 22.300 | 22.980 | 22.200 | 22.480 | 22.480 | 2,159,214 |
| 2024-06-11 | 21.210 | 22.190 | 20.680 | 22.100 | 22.100 | 2,482,604 |
| 2024-06-07 | 21.370 | 21.900 | 21.150 | 21.450 | 21.450 | 3,155,766 |
| 2024-06-06 | 22.960 | 23.330 | 20.760 | 21.190 | 21.190 | 5,470,008 |
| 2024-06-05 | 22.840 | 23.800 | 22.780 | 22.960 | 22.960 | 3,390,994 |
| 2024-06-04 | 23.880 | 23.880 | 22.460 | 22.840 | 22.840 | 4,819,949 |
| 2024-06-03 | 25.300 | 25.320 | 23.560 | 23.960 | 23.960 | 4,521,932 |
| 2024-05-31 | 24.220 | 25.600 | 24.220 | 25.300 | 25.300 | 3,936,002 |
| 2024-05-30 | 23.720 | 25.030 | 23.490 | 24.500 | 24.500 | 3,493,130 |
| 2024-05-29 | 25.000 | 25.990 | 23.740 | 23.880 | 23.880 | 3,023,092 |
| 2024-05-28 | 24.240 | 24.940 | 23.920 | 24.390 | 24.390 | 2,249,594 |
| 2024-05-27 | 23.980 | 24.470 | 23.120 | 24.320 | 24.320 | 3,082,690 |
| 2024-05-24 | 25.820 | 25.820 | 23.700 | 23.840 | 23.840 | 4,695,689 |
| 2024-05-23 | 25.900 | 26.290 | 25.580 | 25.720 | 25.720 | 3,318,646 |
| 2024-05-22 | 25.730 | 26.200 | 25.420 | 25.900 | 25.900 | 2,952,298 |
| 2024-05-21 | 26.300 | 26.410 | 25.560 | 25.870 | 25.870 | 3,009,864 |
| 2024-05-20 | 25.360 | 26.620 | 24.920 | 26.420 | 26.420 | 5,024,371 |
| 2024-05-17 | 24.840 | 25.290 | 24.150 | 25.150 | 25.150 | 3,015,662 |
| 2024-05-16 | 24.910 | 25.480 | 24.510 | 24.840 | 24.840 | 2,119,882 |
| 2024-05-15 | 24.560 | 25.370 | 24.030 | 24.600 | 24.600 | 2,230,719 |
| 2024-05-14 | 24.580 | 25.050 | 24.150 | 24.590 | 24.590 | 2,939,565 |
| 2024-05-13 | 25.860 | 25.860 | 24.410 | 24.550 | 24.550 | 4,316,503 |
| 2024-05-10 | 27.500 | 27.600 | 25.870 | 25.980 | 25.980 | 4,389,774 |
| 2024-05-09 | 26.880 | 27.880 | 26.370 | 27.410 | 27.410 | 5,428,258 |
| 2024-05-08 | 28.500 | 28.780 | 26.890 | 27.070 | 27.070 | 7,244,986 |
| 2024-05-07 | 25.800 | 29.720 | 25.400 | 28.650 | 28.650 | 10,403,465 |
| 2024-05-06 | 25.150 | 26.210 | 25.100 | 25.710 | 25.710 | 4,574,380 |
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.