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
2024-01-25	35.350	36.800	34.860	36.550	36.550	4,464,646
2024-01-24	36.400	36.600	34.000	35.140	35.140	4,163,243
2024-01-23	35.380	36.440	34.700	36.270	36.270	3,654,208
2024-01-22	37.700	38.160	35.050	35.140	35.140	3,385,835
2024-01-19	38.380	39.220	37.630	37.700	37.700	2,935,276
2024-01-18	38.990	38.990	36.500	38.430	38.430	6,978,181
2024-01-17	40.610	40.910	38.830	38.990	38.990	2,207,152
2024-01-16	40.540	41.200	39.660	40.520	40.520	2,885,256
2024-01-15	40.650	42.000	39.990	40.760	40.760	3,370,830
2024-01-12	42.600	42.630	40.840	41.040	41.040	4,106,173
2024-01-11	40.820	43.170	40.820	42.620	42.620	4,390,065
2024-01-10	41.660	42.880	40.470	40.930	40.930	4,429,771
2024-01-09	43.280	44.570	41.770	42.230	42.230	4,450,359
2024-01-08	46.540	46.540	43.290	43.860	43.860	4,777,655
2024-01-05	48.740	48.900	46.300	46.680	46.680	3,685,206
2024-01-04	48.990	49.880	48.220	48.740	48.740	2,088,972
2024-01-03	51.110	51.490	48.000	49.000	49.000	4,971,324
2024-01-02	51.010	52.800	50.520	51.150	51.150	4,313,689
2023-12-29	47.860	51.090	47.540	51.010	51.010	4,978,304
2023-12-28	48.500	48.780	46.830	47.840	47.840	5,614,202
2023-12-27	48.670	48.800	47.800	48.180	48.180	1,672,652
2023-12-26	49.920	50.030	47.990	48.800	48.800	2,957,964
2023-12-25	49.200	52.660	49.200	50.060	50.060	4,427,849
2023-12-22	48.000	50.600	47.180	48.770	48.770	5,502,412
2023-12-21	47.200	48.000	45.750	47.000	47.000	3,378,045
2023-12-20	50.330	50.500	47.250	47.450	47.450	4,614,267
2023-12-19	50.470	50.700	48.600	50.060	50.060	2,870,620
2023-12-18	54.200	54.300	50.000	50.400	50.400	5,928,096
2023-12-15	54.200	55.090	52.880	54.200	54.200	2,163,274
2023-12-14	55.320	55.810	53.880	54.480	54.480	2,023,446
2023-12-13	53.000	58.490	52.910	55.100	55.100	5,022,300
2023-12-12	52.290	54.030	51.910	53.380	53.380	3,284,035
2023-12-11	51.000	53.660	50.520	52.190	52.190	3,842,243
2023-12-08	50.700	52.880	50.490	51.050	51.050	3,231,296
2023-12-07	51.690	52.490	50.510	50.980	50.980	2,003,094
2023-12-06	51.500	53.160	50.480	51.790	51.790	2,760,216
2023-12-05	53.010	53.010	51.090	51.210	51.210	3,500,445
2023-12-04	54.000	54.170	52.800	53.580	53.580	2,937,751
2023-12-01	55.280	55.280	53.200	54.730	54.730	3,602,529
2023-11-30	55.010	55.500	52.700	54.980	54.980	4,859,084
2023-11-29	54.190	56.560	53.570	55.740	55.740	3,910,579
2023-11-28	53.200	55.830	53.200	54.140	54.140	4,087,132
2023-11-27	51.610	53.080	50.500	52.390	52.390	4,183,606
2023-11-24	55.200	55.390	51.300	52.000	52.000	5,327,149
2023-11-23	54.250	55.220	53.300	54.560	54.560	3,589,559
2023-11-22	57.800	58.260	53.580	54.250	54.250	6,435,693
2023-11-21	58.500	60.000	57.210	59.140	59.140	5,050,776
2023-11-20	55.030	60.000	55.010	59.010	59.010	7,431,788
2023-11-17	57.600	57.600	54.560	55.990	55.990	6,182,739
2023-11-16	56.300	58.320	55.000	57.820	57.820	8,258,652
2023-11-15	55.430	56.500	53.180	55.630	55.630	7,740,615
2023-11-14	54.040	55.970	52.980	54.980	54.980	8,316,899
2023-11-13	50.890	56.960	50.880	54.060	54.060	9,757,613
2023-11-10	49.330	51.230	48.700	50.410	50.410	4,821,945
2023-11-09	52.600	53.670	49.000	49.220	49.220	6,101,699
2023-11-08	52.500	53.900	52.190	53.200	53.200	4,367,106
2023-11-07	50.000	53.970	49.500	53.580	53.580	8,025,750
2023-11-06	50.300	51.300	47.550	50.610	50.610	8,328,663
2023-11-03	48.100	51.040	47.480	49.800	49.800	6,756,223
2023-11-02	52.440	52.790	47.470	47.650	47.650	8,072,746

← NewerPage 12 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.