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
2022-05-11	58.390	61.770	58.000	59.840	42.487	821,455
2022-05-10	59.450	60.880	57.310	58.250	41.358	637,610
2022-05-09	59.020	60.370	59.020	59.990	42.594	641,639
2022-05-06	56.030	60.990	55.920	60.000	42.601	1,160,404
2022-05-05	55.610	59.170	55.610	58.330	41.415	916,997
2022-04-29	52.490	56.480	52.490	55.920	39.704	1,138,489
2022-04-28	52.000	54.440	50.810	52.490	37.269	1,766,790
2022-04-27	51.310	53.010	50.850	52.190	37.056	1,443,551
2022-04-26	56.020	56.020	49.670	52.800	37.489	2,466,779
2022-04-25	55.500	57.500	52.800	56.020	39.775	2,484,757
2022-04-22	61.110	63.480	59.310	61.990	44.014	1,436,541
2022-04-21	61.330	63.310	61.000	61.500	43.666	1,364,647
2022-04-20	62.900	63.380	61.800	62.140	44.120	887,791
2022-04-19	65.000	66.310	62.600	62.850	44.624	1,361,185
2022-04-18	64.510	65.850	64.010	65.840	46.747	2,253,020
2022-04-15	62.510	66.440	61.470	64.510	45.803	2,012,997
2022-04-14	64.000	64.000	61.680	63.400	45.015	913,115
2022-04-13	64.230	65.600	62.510	62.820	44.603	1,397,921
2022-04-12	62.670	64.800	60.900	64.500	45.796	2,049,920
2022-04-11	63.010	63.900	61.010	62.040	44.049	2,465,307
2022-04-08	59.900	65.000	58.710	62.680	44.504	4,118,322
2022-04-07	56.800	63.000	56.490	59.680	42.374	4,201,888
2022-04-06	56.570	56.670	55.720	55.740	39.576	639,200
2022-04-01	56.020	57.480	55.320	56.670	40.236	480,820
2022-03-31	57.110	57.370	56.200	56.500	40.116	577,311
2022-03-30	57.200	57.700	56.370	57.540	40.854	396,478
2022-03-29	58.000	58.500	56.330	56.420	40.059	551,796
2022-03-28	58.100	58.980	57.270	58.000	41.181	484,086
2022-03-25	59.150	60.120	58.260	58.350	41.429	587,304
2022-03-24	60.800	60.870	58.880	59.590	42.310	834,950
2022-03-23	60.490	61.500	59.360	61.390	43.588	1,106,098
2022-03-22	59.840	61.840	58.800	60.600	43.027	1,384,982
2022-03-21	58.800	60.290	58.200	59.840	42.487	1,147,074
2022-03-18	58.790	59.190	57.320	58.560	41.578	899,738
2022-03-17	60.780	60.780	58.000	58.900	41.820	1,656,761
2022-03-16	55.880	59.880	54.820	59.110	41.969	1,575,362
2022-03-15	58.900	58.900	54.500	54.800	38.909	1,616,974
2022-03-14	59.400	60.860	58.010	58.940	41.848	1,142,460
2022-03-11	57.920	60.170	56.450	60.000	42.601	1,589,961
2022-03-10	56.170	60.170	55.610	57.300	40.684	1,315,906
2022-03-09	57.200	57.200	52.450	54.210	38.490	1,154,434
2022-03-08	59.600	59.600	56.050	56.060	39.803	993,787
2022-03-07	60.090	60.480	58.510	58.890	41.813	1,015,641
2022-03-04	60.180	60.870	59.700	60.090	42.665	694,944
2022-03-03	60.600	61.330	59.600	60.450	42.920	878,640
2022-03-02	58.800	60.090	58.800	60.090	42.665	436,340
2022-03-01	59.400	60.500	59.250	59.710	42.395	504,653
2022-02-28	58.960	61.200	58.230	60.030	42.622	1,655,886
2022-02-25	58.400	58.950	57.770	58.020	41.195	679,484
2022-02-24	59.010	61.000	57.270	58.530	41.557	1,822,006
2022-02-23	55.500	59.780	55.500	59.770	42.438	1,629,240
2022-02-22	56.010	56.870	54.960	56.440	40.073	581,277
2022-02-21	55.680	56.720	55.510	56.720	40.272	681,011
2022-02-18	56.290	56.290	55.250	55.870	39.668	650,776
2022-02-17	56.660	57.070	56.010	56.300	39.974	788,606
2022-02-16	56.680	58.200	56.290	57.190	40.606	765,588
2022-02-15	55.300	56.880	55.300	56.680	40.244	879,394
2022-02-14	54.600	55.860	54.110	55.210	39.200	465,416
2022-02-11	56.800	56.800	54.780	54.820	38.923	759,848
2022-02-10	57.500	58.140	56.550	56.880	40.386	529,306

← NewerPage 19 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.