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
2023-11-01	51.500	54.600	50.620	52.990	52.990	6,747,631
2023-10-31	54.000	56.900	51.230	51.380	51.380	7,817,285
2023-10-30	49.620	55.520	49.620	54.360	54.360	9,496,841
2023-10-27	50.180	53.670	48.210	50.650	50.650	14,041,525
2023-10-26	46.410	51.990	46.110	50.580	50.580	14,607,218
2023-10-25	42.700	48.070	41.970	46.900	46.900	12,265,362
2023-10-24	44.580	46.110	43.490	44.600	44.600	7,148,786
2023-10-23	42.720	48.350	42.000	45.850	45.850	10,271,973
2023-10-20	44.720	44.800	42.250	42.310	42.310	3,680,909
2023-10-19	43.840	47.800	43.840	44.720	44.720	7,387,700
2023-10-18	43.810	44.700	42.690	43.840	43.840	3,360,749
2023-10-17	42.100	44.500	41.500	44.240	44.240	3,862,087
2023-10-16	42.580	42.760	41.360	42.340	42.340	3,307,129
2023-10-13	40.730	43.290	40.380	43.200	43.200	4,746,898
2023-10-12	41.680	41.730	40.510	40.750	40.750	2,116,553
2023-10-11	41.550	42.490	41.120	41.650	41.650	2,515,826
2023-10-10	41.480	41.910	40.880	41.570	41.570	1,878,519
2023-10-09	40.420	41.950	40.130	41.570	41.570	2,808,973
2023-09-28	39.440	40.650	39.390	40.230	40.230	2,072,704
2023-09-27	39.370	39.980	39.310	39.310	39.310	1,482,063
2023-09-26	40.210	40.210	39.340	39.710	39.710	1,892,539
2023-09-25	40.810	40.970	39.720	40.210	40.210	2,370,117
2023-09-22	39.920	41.000	39.730	40.800	40.800	2,679,966
2023-09-21	40.000	41.240	39.860	40.400	40.400	2,151,504
2023-09-20	40.500	41.230	40.100	40.110	40.110	1,571,349
2023-09-19	41.420	41.690	40.130	40.610	40.610	2,454,678
2023-09-18	41.160	42.850	41.110	41.420	41.420	3,114,387
2023-09-15	42.180	43.350	41.830	42.120	42.120	3,022,145
2023-09-14	41.330	42.990	40.880	42.590	42.590	4,789,251
2023-09-13	42.490	42.990	41.230	41.730	41.730	3,579,969
2023-09-12	42.550	43.190	41.720	42.690	42.690	6,512,202
2023-09-11	46.020	46.020	43.760	44.190	44.190	9,811,002
2023-09-08	42.000	47.070	41.860	46.040	46.040	8,597,559
2023-09-07	43.930	43.930	41.760	42.040	42.040	5,885,575
2023-09-06	41.660	44.920	41.190	43.960	43.960	9,563,785
2023-09-05	42.400	43.660	41.620	41.700	41.700	6,194,540
2023-09-04	42.800	42.960	40.680	41.710	41.710	5,767,279
2023-09-01	42.090	42.690	41.200	42.200	42.200	4,733,763
2023-08-31	43.250	44.190	41.860	42.000	42.000	6,588,564
2023-08-30	39.970	44.200	39.900	43.480	43.480	8,896,630
2023-08-29	34.610	39.130	34.610	38.720	38.720	4,732,736
2023-08-28	37.600	38.560	34.680	34.740	34.740	4,268,688
2023-08-25	37.260	37.490	35.600	36.150	36.150	3,046,802
2023-08-24	53.420	54.400	52.450	52.590	37.564	2,344,445
2023-08-23	55.470	55.870	53.410	53.560	38.257	2,162,231
2023-08-22	56.070	56.550	54.110	55.500	39.643	3,042,699
2023-08-21	57.000	57.600	55.730	55.830	39.879	2,969,835
2023-08-18	58.870	59.480	57.100	57.250	40.893	3,588,613
2023-08-17	57.000	59.780	57.000	58.170	41.550	4,823,772
2023-08-16	55.700	59.240	55.190	57.800	41.286	6,657,424
2023-08-15	53.980	56.400	53.600	55.030	39.307	6,560,989
2023-08-14	52.240	52.470	51.110	52.220	37.300	1,253,789
2023-08-11	52.490	54.390	52.010	52.240	37.314	2,757,484
2023-08-10	52.060	52.640	51.780	52.300	37.357	1,410,746
2023-08-09	52.360	53.420	51.800	52.000	37.143	1,883,260
2023-08-08	52.490	53.450	52.140	52.790	37.707	2,306,726
2023-08-07	52.880	52.880	52.300	52.490	37.493	1,184,160
2023-08-04	53.380	53.890	52.380	52.730	37.664	2,369,586
2023-08-03	52.780	53.400	52.430	53.320	38.086	1,965,332
2023-08-02	52.320	53.770	52.010	52.890	37.779	3,789,188

← NewerPage 13 of 21 · 1,219 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.