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
2026-07-22	22.700	23.050	21.920	22.010	22.010	5,971,565
2026-07-21	22.700	23.390	20.830	22.980	22.980	7,395,314
2026-07-20	25.100	25.130	22.180	22.890	22.890	6,132,558
2026-07-17	25.020	25.930	24.470	24.640	24.640	6,527,544
2026-07-16	25.520	26.100	24.960	25.050	25.050	4,558,219
2026-07-15	26.700	27.070	25.520	25.700	25.700	5,498,452
2026-07-14	28.500	28.950	25.600	26.700	26.700	8,415,488
2026-07-13	31.980	31.980	28.000	28.720	28.720	11,994,207
2026-07-10	29.890	35.000	29.370	32.390	32.390	18,501,957
2026-07-09	28.380	30.740	28.120	30.540	30.540	11,771,034
2026-07-08	29.310	30.550	28.310	28.360	28.360	9,755,804
2026-07-07	31.190	31.490	28.600	29.030	29.030	9,878,465
2026-07-06	31.900	33.340	30.810	31.210	31.210	17,684,913
2026-07-03	26.010	31.150	26.010	31.150	31.150	10,698,058
2026-07-02	26.770	27.300	25.920	25.960	25.960	3,957,518
2026-07-01	26.100	27.360	25.910	26.950	26.950	4,528,627
2026-06-30	24.980	26.430	24.480	26.190	26.190	5,314,154
2026-06-29	24.880	25.080	23.970	24.630	24.630	5,105,169
2026-06-26	25.660	25.800	24.440	25.080	25.080	5,036,337
2026-06-25	26.380	26.560	25.330	25.720	25.720	4,024,454
2026-06-24	26.050	26.650	25.480	26.480	26.480	4,537,878
2026-06-23	26.700	27.260	26.330	26.420	26.420	3,747,573
2026-06-22	27.770	28.100	25.940	27.270	27.270	6,193,675
2026-06-18	27.200	28.130	27.110	28.000	28.000	4,471,422
2026-06-17	27.820	28.430	27.320	27.550	27.550	4,301,198
2026-06-16	27.380	27.960	26.930	27.810	27.810	3,777,960
2026-06-15	27.010	27.230	26.520	27.190	27.190	3,781,833
2026-06-12	26.630	27.230	26.260	26.790	26.790	5,035,124
2026-06-11	26.170	26.440	25.550	26.120	26.120	3,425,291
2026-06-10	26.960	27.420	26.070	26.350	26.350	3,343,481
2026-06-09	27.990	27.990	26.840	27.160	27.160	3,202,065
2026-06-08	28.000	28.420	26.720	27.000	27.000	4,898,615
2026-06-05	28.390	29.480	28.210	28.840	28.840	5,603,689
2026-06-04	28.190	28.640	28.000	28.400	28.400	2,804,249
2026-06-03	28.460	29.320	27.900	28.590	28.590	4,774,661
2026-06-02	28.880	28.880	27.410	28.400	28.400	3,887,752
2026-06-01	28.060	29.170	27.810	28.380	28.380	4,526,197
2026-05-29	30.010	30.150	27.800	27.940	27.940	5,106,426
2026-05-28	29.980	30.490	29.200	30.160	30.160	3,991,756
2026-05-27	31.000	31.000	29.220	29.510	29.510	4,141,911
2026-05-26	31.990	31.990	29.980	30.600	30.600	5,471,978
2026-05-25	32.700	33.150	31.610	31.880	31.880	3,917,364
2026-05-22	31.550	32.250	31.220	32.000	32.000	3,146,586
2026-05-21	33.400	33.700	31.400	31.580	31.580	4,614,485
2026-05-20	33.610	33.970	32.700	33.080	33.080	4,489,663
2026-05-19	32.360	34.270	31.780	33.910	33.910	6,600,814
2026-05-18	31.900	32.840	31.360	32.420	32.420	5,618,835
2026-05-15	33.550	33.550	31.400	31.900	31.900	8,631,787
2026-05-14	35.510	35.600	33.340	33.340	33.340	7,525,340
2026-05-13	35.990	36.000	35.070	35.450	35.450	6,086,565
2026-05-12	37.230	37.480	35.710	35.990	35.990	5,451,933
2026-05-11	37.490	37.890	36.810	37.410	37.410	6,937,100
2026-05-08	36.000	37.490	35.590	37.260	37.260	7,016,783
2026-05-07	35.760	36.360	35.400	36.180	36.180	5,257,987
2026-05-06	34.620	36.230	34.620	35.480	35.480	6,047,527
2026-04-30	33.240	34.740	33.180	34.390	34.390	5,623,853
2026-04-29	34.000	34.190	33.200	33.600	33.600	5,751,468
2026-04-28	36.370	36.430	33.900	34.390	34.390	11,368,321
2026-04-27	37.430	38.480	36.830	38.320	38.320	4,771,058
2026-04-24	38.910	38.960	37.270	37.570	37.570	4,789,242

← NewerPage 2 of 5 · 243 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.