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
2023-08-01	50.560	53.110	50.500	52.550	37.536	5,957,837
2023-07-31	51.530	51.920	49.480	50.710	36.221	5,768,285
2023-07-28	52.250	52.590	51.350	51.660	36.900	2,993,498
2023-07-27	53.220	53.880	51.610	52.450	37.464	3,007,456
2023-07-26	55.800	55.800	53.050	53.270	38.050	3,189,369
2023-07-25	56.300	56.660	54.700	55.780	39.843	2,501,800
2023-07-24	55.590	56.440	54.550	56.040	40.029	2,794,463
2023-07-21	57.190	57.480	55.150	56.080	40.057	2,261,765
2023-07-20	59.500	59.700	56.740	57.010	40.721	2,921,338
2023-07-19	61.940	62.210	59.020	59.380	42.414	3,367,767
2023-07-18	63.250	63.790	61.810	61.940	44.243	2,519,693
2023-07-17	62.530	65.300	62.500	63.220	45.157	2,975,193
2023-07-14	63.730	65.410	63.500	63.860	45.614	3,611,802
2023-07-13	68.500	68.500	62.300	63.500	45.357	7,730,462
2023-07-12	71.140	71.560	67.720	68.030	48.593	3,759,663
2023-07-11	73.910	75.740	70.010	71.260	50.900	5,790,332
2023-07-10	76.300	78.590	71.800	73.200	52.286	6,438,231
2023-07-07	76.490	76.880	72.090	74.000	52.857	4,140,697
2023-07-06	77.220	81.200	76.060	77.250	55.179	4,565,113
2023-07-05	80.200	84.980	76.500	77.040	55.029	9,248,530
2023-07-04	72.790	77.680	72.790	76.200	54.429	3,945,671
2023-07-03	71.700	74.540	69.530	72.500	51.786	3,102,124
2023-06-30	65.090	71.710	65.090	69.940	49.957	3,073,854
2023-06-29	64.000	66.270	64.000	65.690	46.921	1,802,738
2023-06-28	66.710	68.470	63.360	65.480	46.771	1,702,717
2023-06-27	66.570	68.680	66.570	67.300	48.071	974,576
2023-06-26	69.500	70.580	67.000	67.080	47.914	894,947
2023-06-21	71.000	71.300	68.960	70.300	50.214	1,824,470
2023-06-20	67.150	72.850	66.010	71.560	51.114	3,850,522
2023-06-19	63.910	67.510	63.300	66.760	47.686	1,776,591
2023-06-16	63.150	64.370	62.250	63.960	45.686	1,193,460
2023-06-15	65.990	65.990	62.060	63.270	45.193	1,967,835
2023-06-14	63.660	66.100	62.310	65.990	47.136	1,650,103
2023-06-13	63.020	63.990	62.000	63.260	45.186	864,497
2023-06-12	65.280	65.800	63.500	63.670	45.479	1,135,045
2023-06-09	64.510	65.990	63.500	65.280	46.629	1,462,011
2023-06-08	65.780	66.500	64.500	64.830	46.307	652,211
2023-06-07	64.920	66.600	64.700	66.240	47.314	721,333
2023-06-06	67.040	68.050	65.050	65.370	46.693	887,132
2023-06-05	68.980	68.980	66.220	67.270	48.050	1,225,173
2023-06-02	68.000	69.440	66.830	67.510	48.221	1,788,206
2023-06-01	67.800	70.000	66.360	68.570	48.979	1,928,806
2023-05-31	67.490	68.790	66.790	67.820	48.443	2,065,953
2023-05-30	65.470	67.490	64.310	66.900	47.786	1,652,795
2023-05-29	62.980	66.480	62.170	65.430	46.736	2,193,529
2023-05-26	63.660	64.010	62.190	62.980	44.986	1,646,579
2023-05-25	64.350	66.190	63.530	64.650	46.179	1,729,498
2023-05-24	63.150	64.780	62.510	63.810	45.579	930,274
2023-05-23	64.800	65.560	63.210	63.210	45.150	786,734
2023-05-22	62.450	65.790	62.450	64.830	46.307	1,334,859
2023-05-19	62.300	63.680	61.750	63.290	45.207	1,384,798
2023-05-18	63.750	64.310	61.000	62.130	44.379	2,151,010
2023-05-17	64.590	65.620	63.050	63.940	45.671	2,324,592
2023-05-16	64.140	65.560	63.610	64.760	46.257	936,670
2023-05-15	61.960	65.300	61.960	64.600	46.143	1,538,653
2023-05-12	62.420	64.000	62.000	62.010	44.293	1,084,300
2023-05-11	63.360	65.200	63.190	63.880	45.629	813,422
2023-05-10	64.740	65.230	61.710	64.710	46.221	2,411,841
2023-05-09	67.770	67.770	64.130	65.230	46.593	1,745,450
2023-05-08	65.660	68.240	65.660	67.500	48.214	932,106

← NewerPage 14 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.