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
2022-08-04	68.310	68.680	65.200	66.880	47.771	2,680,120
2022-08-03	63.490	69.500	62.680	67.900	48.500	5,600,222
2022-08-02	64.500	66.050	63.390	63.960	45.686	2,373,616
2022-08-01	65.300	66.900	63.330	65.000	46.429	2,066,022
2022-07-29	67.890	67.890	64.660	64.910	46.364	1,904,537
2022-07-28	65.600	68.190	64.410	66.700	47.643	3,657,745
2022-07-27	60.160	65.680	60.010	64.860	46.329	5,618,582
2022-07-26	57.900	61.300	57.660	59.800	42.714	2,118,867
2022-07-25	59.390	59.400	57.580	58.060	41.471	475,906
2022-07-22	60.800	61.100	58.630	59.250	42.321	719,840
2022-07-21	60.580	61.010	59.580	60.460	43.186	1,255,045
2022-07-20	57.960	61.560	57.700	60.580	43.271	2,317,996
2022-07-19	58.020	58.790	57.200	57.970	41.407	1,104,658
2022-07-18	59.970	60.080	57.330	57.940	41.386	1,128,814
2022-07-15	59.140	60.380	57.570	57.900	41.357	729,386
2022-07-14	58.000	60.460	57.550	59.800	42.714	1,696,200
2022-07-13	57.500	58.580	57.180	58.000	41.429	517,260
2022-07-12	59.030	60.050	57.680	58.040	41.457	1,026,181
2022-07-11	62.220	62.280	59.250	60.020	42.871	1,196,059
2022-07-08	58.930	62.470	58.360	61.830	44.164	1,580,496
2022-07-07	57.210	59.480	56.780	58.860	42.043	939,671
2022-07-06	58.500	58.500	56.480	57.000	40.714	802,216
2022-07-05	58.920	60.620	57.570	58.000	41.429	939,471
2022-07-04	59.660	61.460	58.610	59.730	42.409	1,108,675
2022-07-01	60.280	62.430	59.830	60.020	42.615	969,796
2022-06-30	60.400	62.490	60.060	60.440	42.913	712,371
2022-06-29	62.600	62.660	60.630	60.670	43.076	801,589
2022-06-28	62.140	62.970	61.000	62.720	44.532	1,321,111
2022-06-27	63.740	63.980	61.370	62.140	44.120	1,068,331
2022-06-24	60.620	65.360	59.800	61.880	43.936	3,220,049
2022-06-23	57.030	59.850	57.030	59.350	42.139	791,515
2022-06-22	59.070	60.050	57.000	57.780	41.025	702,671
2022-06-21	61.680	61.680	59.150	59.730	42.409	1,181,329
2022-06-20	61.880	62.980	60.900	61.660	43.779	1,082,828
2022-06-17	61.790	61.790	60.000	61.270	43.503	700,530
2022-06-16	61.500	62.000	60.030	61.910	43.957	1,172,648
2022-06-15	60.390	61.930	60.390	60.640	43.055	494,176
2022-06-14	61.020	61.650	59.410	61.000	43.311	961,284
2022-06-13	62.320	63.200	61.310	62.090	44.085	728,124
2022-06-10	61.080	64.150	60.980	62.320	44.248	954,304
2022-06-09	62.670	62.840	60.900	61.130	43.403	941,486
2022-06-08	63.880	65.190	62.400	62.600	44.447	1,318,584
2022-06-07	64.690	65.280	63.000	64.220	45.597	1,085,316
2022-06-06	62.300	65.760	62.200	64.430	45.746	1,861,321
2022-06-02	58.500	62.280	58.050	62.200	44.163	2,120,238
2022-06-01	57.200	59.680	57.050	59.010	41.898	1,676,869
2022-05-31	57.010	58.500	56.020	58.000	41.181	990,701
2022-05-30	56.700	58.480	55.800	57.800	41.039	774,306
2022-05-27	57.380	57.940	55.670	56.000	39.761	500,253
2022-05-26	56.000	57.770	55.250	57.190	40.606	578,726
2022-05-25	57.000	57.000	54.770	56.070	39.810	624,786
2022-05-24	57.580	58.650	56.110	57.000	40.471	856,689
2022-05-23	57.100	57.460	56.570	57.220	40.627	315,740
2022-05-20	58.000	59.030	56.290	57.080	40.528	869,117
2022-05-19	58.190	58.980	57.610	58.250	41.358	461,822
2022-05-18	58.700	60.350	57.530	59.230	42.054	499,650
2022-05-17	59.000	59.670	57.830	58.350	41.429	435,776
2022-05-16	59.780	60.580	58.350	58.710	41.685	542,081
2022-05-13	59.570	60.550	58.620	59.230	42.054	371,600
2022-05-12	60.110	60.480	58.710	59.500	42.246	553,201

← NewerPage 18 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.