Chengdu M&S Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.910 | 26.400 | 24.910 | 25.000 | 25.000 | 4,051,208 |
| 2024-04-29 | 24.560 | 26.350 | 24.530 | 26.230 | 26.230 | 4,205,985 |
| 2024-04-26 | 24.820 | 25.820 | 24.820 | 25.300 | 25.300 | 3,222,492 |
| 2024-04-25 | 25.430 | 25.610 | 24.820 | 24.880 | 24.880 | 3,340,625 |
| 2024-04-24 | 24.460 | 25.530 | 24.230 | 25.300 | 25.300 | 3,752,846 |
| 2024-04-23 | 23.930 | 25.070 | 23.620 | 24.630 | 24.630 | 4,792,998 |
| 2024-04-22 | 24.100 | 24.640 | 22.510 | 24.080 | 24.080 | 5,879,844 |
| 2024-04-19 | 23.980 | 23.980 | 22.740 | 23.100 | 23.100 | 3,165,416 |
| 2024-04-18 | 23.650 | 24.440 | 22.860 | 23.840 | 23.840 | 3,431,521 |
| 2024-04-17 | 22.320 | 23.890 | 22.000 | 23.640 | 23.640 | 4,730,207 |
| 2024-04-16 | 23.800 | 23.800 | 21.110 | 21.500 | 21.500 | 5,271,161 |
| 2024-04-15 | 24.950 | 25.390 | 23.350 | 23.700 | 23.700 | 4,643,703 |
| 2024-04-12 | 25.850 | 26.350 | 25.150 | 25.510 | 25.510 | 2,903,794 |
| 2024-04-11 | 26.010 | 26.400 | 25.550 | 25.670 | 25.670 | 2,454,566 |
| 2024-04-10 | 27.310 | 27.360 | 25.820 | 26.230 | 26.230 | 2,536,760 |
| 2024-04-09 | 27.000 | 27.370 | 26.460 | 27.300 | 27.300 | 2,500,000 |
| 2024-04-08 | 28.250 | 28.410 | 26.780 | 26.780 | 26.780 | 5,166,795 |
| 2024-04-03 | 29.520 | 29.660 | 28.410 | 28.570 | 28.570 | 3,315,828 |
| 2024-04-02 | 30.460 | 30.460 | 29.200 | 29.860 | 29.860 | 2,773,108 |
| 2024-04-01 | 29.670 | 30.580 | 29.380 | 30.450 | 30.450 | 3,663,525 |
| 2024-03-29 | 29.190 | 29.710 | 28.620 | 29.710 | 29.710 | 1,766,537 |
| 2024-03-28 | 27.750 | 30.180 | 27.750 | 29.420 | 29.420 | 5,077,386 |
| 2024-03-27 | 29.580 | 29.700 | 27.460 | 27.680 | 27.680 | 5,401,815 |
| 2024-03-26 | 30.850 | 31.380 | 29.400 | 29.830 | 29.830 | 5,819,619 |
| 2024-03-25 | 32.200 | 32.590 | 30.810 | 30.880 | 30.880 | 3,697,353 |
| 2024-03-22 | 33.420 | 33.420 | 32.070 | 32.350 | 32.350 | 4,710,574 |
| 2024-03-21 | 33.860 | 34.200 | 32.380 | 33.750 | 33.750 | 7,584,341 |
| 2024-03-20 | 33.310 | 34.880 | 33.160 | 33.770 | 33.770 | 5,921,535 |
| 2024-03-19 | 32.850 | 33.780 | 32.160 | 33.300 | 33.300 | 5,765,056 |
| 2024-03-18 | 31.800 | 32.940 | 31.300 | 32.940 | 32.940 | 5,288,669 |
| 2024-03-15 | 31.500 | 32.170 | 30.790 | 31.550 | 31.550 | 5,876,316 |
| 2024-03-14 | 33.510 | 33.660 | 31.220 | 31.950 | 31.950 | 6,582,740 |
| 2024-03-13 | 32.800 | 34.620 | 31.940 | 33.660 | 33.660 | 6,759,553 |
| 2024-03-12 | 31.690 | 33.230 | 31.600 | 32.800 | 32.800 | 5,948,988 |
| 2024-03-11 | 31.530 | 31.940 | 30.680 | 31.690 | 31.690 | 3,686,174 |
| 2024-03-08 | 30.720 | 32.000 | 30.430 | 31.530 | 31.530 | 3,907,934 |
| 2024-03-07 | 31.880 | 32.240 | 30.110 | 30.990 | 30.990 | 4,202,155 |
| 2024-03-06 | 32.250 | 32.360 | 30.500 | 31.670 | 31.670 | 4,917,613 |
| 2024-03-05 | 31.970 | 33.660 | 31.530 | 31.990 | 31.990 | 6,842,043 |
| 2024-03-04 | 32.010 | 33.100 | 31.500 | 32.250 | 32.250 | 4,738,785 |
| 2024-03-01 | 31.530 | 32.380 | 31.330 | 32.150 | 32.150 | 5,148,231 |
| 2024-02-29 | 29.370 | 31.810 | 29.060 | 31.690 | 31.690 | 7,803,941 |
| 2024-02-28 | 33.230 | 34.130 | 30.300 | 30.450 | 30.450 | 11,501,531 |
| 2024-02-27 | 31.510 | 34.180 | 31.510 | 34.130 | 34.130 | 7,278,038 |
| 2024-02-26 | 30.350 | 32.090 | 30.010 | 31.190 | 31.190 | 6,638,282 |
| 2024-02-23 | 28.980 | 30.880 | 28.350 | 30.300 | 30.300 | 6,892,738 |
| 2024-02-22 | 27.670 | 28.850 | 27.130 | 28.670 | 28.670 | 6,372,191 |
| 2024-02-21 | 26.990 | 28.630 | 26.400 | 27.470 | 27.470 | 7,743,611 |
| 2024-02-20 | 26.200 | 28.390 | 25.300 | 27.400 | 27.400 | 10,890,171 |
| 2024-02-19 | 26.700 | 26.890 | 25.100 | 26.220 | 26.220 | 9,753,752 |
| 2024-02-08 | 22.130 | 26.580 | 21.300 | 26.440 | 26.440 | 9,636,568 |
| 2024-02-07 | 23.620 | 23.730 | 21.530 | 22.150 | 22.150 | 7,820,220 |
| 2024-02-06 | 21.720 | 23.810 | 20.400 | 23.200 | 23.200 | 9,347,573 |
| 2024-02-05 | 25.360 | 25.360 | 21.250 | 22.170 | 22.170 | 7,331,932 |
| 2024-02-02 | 27.590 | 28.090 | 24.540 | 25.590 | 25.590 | 5,905,999 |
| 2024-02-01 | 28.290 | 28.290 | 26.680 | 26.950 | 26.950 | 6,657,959 |
| 2024-01-31 | 29.740 | 30.600 | 28.020 | 28.190 | 28.190 | 7,167,816 |
| 2024-01-30 | 32.570 | 33.090 | 31.000 | 31.500 | 31.500 | 3,641,184 |
| 2024-01-29 | 34.820 | 35.150 | 32.400 | 32.750 | 32.750 | 3,742,529 |
| 2024-01-26 | 36.440 | 36.550 | 34.320 | 34.540 | 34.540 | 4,944,004 |
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.