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
2023-02-06	84.160	87.930	83.740	87.500	62.500	1,960,088
2023-02-03	84.720	85.650	83.020	84.600	60.429	2,527,355
2023-02-02	87.320	89.200	84.100	84.560	60.400	2,047,057
2023-02-01	82.900	89.680	82.300	87.880	62.771	2,874,372
2023-01-31	85.860	85.990	82.010	82.440	58.886	1,733,540
2023-01-30	81.160	87.000	79.190	84.200	60.143	4,099,043
2023-01-20	81.400	83.870	81.400	81.570	58.264	1,530,740
2023-01-19	77.630	83.280	77.200	82.510	58.936	2,446,865
2023-01-18	75.800	78.560	75.080	77.710	55.507	1,197,039
2023-01-17	76.460	77.180	74.290	75.880	54.200	2,205,057
2023-01-16	74.010	77.180	74.010	77.000	55.000	2,125,205
2023-01-13	77.480	77.490	74.120	74.510	53.221	1,604,384
2023-01-12	76.350	78.780	76.150	77.930	55.664	2,177,798
2023-01-11	77.500	78.780	75.560	75.730	54.093	2,204,560
2023-01-10	79.270	79.670	76.500	77.500	55.357	2,416,724
2023-01-09	81.180	82.870	78.190	78.880	56.343	2,635,721
2023-01-06	81.260	82.250	80.510	81.120	57.943	987,091
2023-01-05	82.250	82.770	80.690	81.920	58.514	1,364,025
2023-01-04	82.860	83.080	80.210	82.250	58.750	1,327,244
2023-01-03	81.220	84.440	80.290	81.830	58.450	1,564,421
2022-12-30	77.850	82.110	77.500	81.220	58.014	1,675,835
2022-12-29	75.920	79.700	75.010	78.380	55.986	1,731,352
2022-12-28	79.130	79.130	75.500	75.920	54.229	1,326,301
2022-12-27	75.890	79.640	75.820	78.370	55.979	1,614,123
2022-12-26	71.500	75.580	70.150	75.020	53.586	1,677,057
2022-12-23	70.310	73.250	69.090	71.100	50.786	1,205,905
2022-12-22	70.490	71.220	69.020	69.620	49.729	648,680
2022-12-21	71.360	72.620	69.820	69.930	49.950	865,550
2022-12-20	71.760	73.500	71.110	72.170	51.550	936,980
2022-12-19	73.100	73.980	71.520	72.360	51.686	2,083,540
2022-12-16	75.620	75.620	73.290	73.430	52.450	1,246,420
2022-12-15	75.800	77.080	74.700	75.620	54.014	792,052
2022-12-14	76.330	77.660	74.880	76.170	54.407	1,037,324
2022-12-13	78.140	78.360	75.570	75.960	54.257	1,102,246
2022-12-12	76.970	79.650	74.450	78.680	56.200	1,380,542
2022-12-09	77.600	77.800	75.520	76.150	54.393	1,735,003
2022-12-08	80.000	80.600	76.300	77.260	55.186	1,979,481
2022-12-07	79.230	80.900	77.300	79.650	56.893	1,334,964
2022-12-06	79.040	80.250	78.500	79.660	56.900	960,799
2022-12-05	80.390	80.680	78.900	79.640	56.886	950,594
2022-12-02	77.970	80.880	76.020	79.700	56.929	2,220,265
2022-12-01	76.880	79.490	74.800	76.780	54.843	1,993,885
2022-11-30	78.670	78.670	74.760	75.660	54.043	2,179,618
2022-11-29	78.510	79.950	77.320	78.120	55.800	1,493,522
2022-11-28	79.810	80.840	78.180	79.300	56.643	1,235,983
2022-11-25	79.220	81.230	78.610	79.990	57.136	1,429,526
2022-11-24	81.320	82.220	79.240	79.810	57.007	2,430,608
2022-11-23	83.280	83.280	80.010	81.440	58.171	1,663,467
2022-11-22	84.600	84.970	81.650	81.930	58.521	1,990,958
2022-11-21	82.500	87.360	82.350	84.520	60.371	1,840,153
2022-11-18	85.280	86.220	82.010	83.180	59.414	2,716,848
2022-11-17	82.120	86.160	80.800	86.080	61.486	2,500,689
2022-11-16	83.950	86.100	82.270	83.060	59.329	3,189,573
2022-11-15	81.760	85.470	80.550	83.120	59.371	3,164,737
2022-11-14	80.500	82.260	78.000	81.120	57.943	2,668,726
2022-11-11	82.270	83.560	78.660	82.520	58.943	3,573,201
2022-11-10	81.900	83.250	80.100	80.650	57.607	2,117,322
2022-11-09	82.000	85.500	81.590	82.930	59.236	2,442,207
2022-11-08	83.360	83.360	79.120	81.900	58.500	4,185,624
2022-11-07	87.460	88.240	81.750	83.360	59.543	4,281,557

← NewerPage 16 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.