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
2023-05-05	67.620	67.990	65.160	66.390	47.421	1,171,776
2023-05-04	67.520	68.570	66.310	67.100	47.929	1,381,079
2023-04-28	69.800	71.970	68.460	69.100	49.357	1,539,651
2023-04-27	69.000	72.060	67.600	70.360	50.257	2,571,615
2023-04-26	65.130	69.000	65.130	68.150	48.679	2,025,700
2023-04-25	68.000	69.500	63.820	64.750	46.250	2,587,751
2023-04-24	71.670	71.670	68.000	68.560	48.971	1,250,947
2023-04-21	72.000	73.170	70.500	70.700	50.500	1,379,596
2023-04-20	73.800	74.000	71.810	71.830	51.307	1,265,188
2023-04-19	73.700	74.500	72.300	73.230	52.307	1,153,684
2023-04-18	74.080	75.530	73.160	73.760	52.686	1,191,306
2023-04-17	74.060	75.280	73.000	73.690	52.636	1,496,663
2023-04-14	74.840	75.840	72.010	74.700	53.357	1,992,963
2023-04-13	75.000	75.000	73.090	73.760	52.686	1,163,664
2023-04-12	73.010	75.840	72.120	74.850	53.464	1,813,541
2023-04-11	72.680	79.260	72.680	73.590	52.564	3,763,145
2023-04-10	71.140	74.930	71.000	72.320	51.657	2,505,126
2023-04-07	69.310	72.500	67.880	71.700	51.214	2,781,634
2023-04-06	67.470	70.170	66.890	69.310	49.507	2,752,073
2023-04-04	70.000	70.190	66.110	67.200	48.000	3,861,050
2023-04-03	70.860	70.860	67.600	69.870	49.907	3,007,723
2023-03-31	70.250	70.950	69.540	70.030	50.021	950,450
2023-03-30	69.900	70.590	69.370	70.000	50.000	2,054,326
2023-03-29	71.000	71.680	69.500	70.350	50.250	1,267,434
2023-03-28	75.000	75.000	70.300	70.570	50.407	2,042,063
2023-03-27	75.060	76.840	73.670	75.000	53.571	1,393,429
2023-03-24	74.850	75.900	73.400	74.860	53.471	1,938,720
2023-03-23	73.380	75.080	72.860	74.850	53.464	1,617,449
2023-03-22	72.490	76.500	71.420	73.940	52.814	3,118,064
2023-03-21	70.440	72.690	70.070	71.470	51.050	1,138,499
2023-03-20	71.020	71.030	67.380	70.440	50.314	2,718,560
2023-03-17	71.500	72.290	70.160	71.360	50.971	2,598,153
2023-03-16	72.160	72.530	70.630	71.360	50.971	2,045,450
2023-03-15	73.440	73.680	71.390	71.920	51.371	2,097,467
2023-03-14	72.580	73.770	71.810	72.780	51.986	952,649
2023-03-13	72.050	74.010	72.050	73.180	52.271	746,986
2023-03-10	75.470	75.960	73.000	73.450	52.464	1,791,115
2023-03-09	76.000	76.370	74.500	75.950	54.250	1,421,341
2023-03-08	71.240	75.470	71.240	75.400	53.857	2,796,299
2023-03-07	74.960	75.180	72.200	72.200	51.571	1,451,398
2023-03-06	73.500	76.200	73.500	74.660	53.329	3,051,458
2023-03-03	75.900	76.000	73.220	73.820	52.729	2,759,062
2023-03-02	77.010	78.280	74.650	76.000	54.286	2,374,206
2023-03-01	79.390	79.390	75.690	77.340	55.243	2,587,016
2023-02-28	79.060	80.300	77.540	79.400	56.714	891,205
2023-02-27	81.290	83.180	79.200	79.320	56.657	988,591
2023-02-24	79.000	82.430	78.700	80.580	57.557	1,661,811
2023-02-23	80.950	80.950	77.800	78.030	55.736	1,166,190
2023-02-22	79.280	81.680	79.130	79.770	56.979	788,935
2023-02-21	79.730	81.990	79.020	79.680	56.914	1,227,360
2023-02-20	77.500	80.160	77.030	79.740	56.957	1,112,952
2023-02-17	78.500	79.300	77.500	78.100	55.786	2,444,297
2023-02-16	81.110	82.770	77.570	79.190	56.564	2,772,961
2023-02-15	81.260	83.600	81.000	82.330	58.807	1,120,750
2023-02-14	83.500	83.500	80.390	81.800	58.429	987,096
2023-02-13	83.090	84.890	82.000	82.320	58.800	1,537,172
2023-02-10	85.790	85.890	82.500	83.600	59.714	1,038,741
2023-02-09	85.210	86.560	84.520	85.790	61.279	805,742
2023-02-08	87.360	87.740	85.780	85.890	61.350	626,514
2023-02-07	87.300	89.500	87.000	87.810	62.721	1,445,638

← NewerPage 15 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.