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
2022-11-04	88.610	90.440	85.480	87.250	62.321	3,934,865
2022-11-03	88.160	90.200	87.210	88.580	63.271	1,868,133
2022-11-02	91.200	91.200	86.510	87.450	62.464	2,681,812
2022-11-01	91.450	91.700	86.000	87.900	62.786	3,164,485
2022-10-31	82.190	92.490	81.000	90.830	64.879	4,834,642
2022-10-28	87.500	87.500	83.810	84.220	60.157	2,596,367
2022-10-27	89.590	89.590	85.500	86.800	62.000	3,004,173
2022-10-26	87.100	89.850	86.160	88.480	63.200	4,589,354
2022-10-25	87.150	90.130	85.040	87.130	62.236	5,765,407
2022-10-24	78.550	91.480	77.870	86.320	61.657	6,550,651
2022-10-21	77.900	78.500	72.610	76.820	54.871	2,981,074
2022-10-20	76.800	78.000	74.280	76.730	54.807	1,362,417
2022-10-19	77.190	77.450	75.300	76.430	54.593	985,363
2022-10-18	78.750	78.780	75.150	76.580	54.700	2,053,822
2022-10-17	71.510	78.800	69.780	78.390	55.993	3,696,592
2022-10-14	68.600	71.630	68.150	71.210	50.864	1,040,137
2022-10-13	72.080	72.400	67.930	68.000	48.571	1,137,928
2022-10-12	67.660	72.330	66.010	72.080	51.486	1,246,394
2022-10-11	66.670	70.180	65.000	68.340	48.814	974,206
2022-10-10	70.030	72.120	66.310	67.600	48.286	1,877,187
2022-09-30	73.920	73.920	70.500	71.510	51.079	1,714,811
2022-09-29	73.710	76.470	72.000	72.860	52.043	1,547,806
2022-09-28	78.000	79.000	72.520	73.220	52.300	2,564,506
2022-09-27	74.640	80.510	74.640	78.080	55.771	1,722,919
2022-09-26	77.600	78.800	75.150	76.000	54.286	1,302,912
2022-09-23	78.290	78.720	74.010	76.900	54.929	3,281,406
2022-09-22	71.100	78.880	71.100	76.390	54.564	3,926,500
2022-09-21	74.500	75.200	71.010	72.480	51.771	1,055,058
2022-09-20	75.250	75.880	73.460	74.400	53.143	1,189,024
2022-09-19	76.460	76.970	73.880	75.010	53.579	1,840,501
2022-09-16	71.840	78.180	71.420	76.500	54.643	4,183,293
2022-09-15	74.880	76.600	70.110	73.350	52.393	2,127,536
2022-09-14	73.520	76.290	72.700	75.960	54.257	2,265,530
2022-09-13	71.840	75.400	70.670	74.320	53.086	1,586,760
2022-09-09	71.330	73.000	70.010	71.640	51.171	1,362,398
2022-09-08	73.790	74.480	72.090	72.800	52.000	2,175,021
2022-09-07	74.680	76.860	73.000	73.790	52.707	1,582,582
2022-09-06	73.190	75.280	71.610	74.810	53.436	1,944,986
2022-09-05	71.880	74.990	70.200	72.570	51.836	2,337,246
2022-09-02	69.500	73.250	68.060	71.900	51.357	2,154,454
2022-09-01	67.410	71.320	66.660	69.030	49.307	2,227,702
2022-08-31	70.080	71.180	65.680	67.840	48.457	3,045,012
2022-08-30	74.040	74.100	70.030	70.320	50.229	3,534,757
2022-08-29	73.000	75.900	71.000	75.000	53.571	6,332,188
2022-08-26	78.000	80.500	75.900	76.520	54.657	2,239,804
2022-08-25	78.000	78.530	75.700	78.100	55.786	1,755,150
2022-08-24	80.080	80.080	74.910	78.000	55.714	3,399,257
2022-08-23	79.000	83.000	77.500	80.080	57.200	3,661,639
2022-08-22	74.800	81.000	74.800	80.110	57.221	4,659,520
2022-08-19	72.730	76.100	72.730	75.250	53.750	3,115,173
2022-08-18	72.060	74.160	71.530	72.990	52.136	2,115,558
2022-08-17	72.200	73.960	70.070	72.790	51.993	2,353,201
2022-08-16	70.500	73.150	70.500	71.130	50.807	1,493,454
2022-08-15	70.710	72.450	69.830	71.150	50.821	2,045,759
2022-08-12	72.550	72.550	70.200	70.660	50.471	1,990,445
2022-08-11	73.600	74.240	71.550	72.710	51.936	1,736,428
2022-08-10	72.750	74.500	72.660	73.880	52.771	2,603,899
2022-08-09	72.540	73.660	70.550	73.100	52.214	2,044,634
2022-08-08	71.000	73.400	71.000	73.000	52.143	4,232,417
2022-08-05	66.800	71.890	66.030	71.000	50.714	4,817,439

← NewerPage 17 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.