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
2022-02-09	55.880	57.620	55.380	57.530	40.847	913,350
2022-02-08	56.040	56.590	54.610	55.700	39.548	860,638
2022-02-07	58.230	58.240	55.510	56.140	39.860	765,370
2022-01-28	56.100	57.820	54.540	57.500	40.826	1,519,579
2022-01-27	58.970	58.970	55.500	55.740	39.576	1,528,321
2022-01-26	60.000	60.000	58.200	58.300	41.394	886,155
2022-01-25	60.810	62.270	58.080	59.000	41.891	1,941,830
2022-01-24	60.390	61.900	60.390	61.600	43.737	1,173,933
2022-01-21	62.580	62.750	60.880	60.920	43.254	908,147
2022-01-20	63.250	63.400	61.330	63.000	44.731	1,456,287
2022-01-19	64.310	64.900	63.030	63.280	44.930	1,028,122
2022-01-18	65.600	65.600	64.310	64.940	46.108	938,016
2022-01-17	64.020	65.610	64.020	65.610	46.584	810,672
2022-01-14	64.760	65.500	63.500	64.580	45.853	1,207,924
2022-01-13	65.800	66.010	64.110	65.000	46.151	1,229,901
2022-01-12	65.800	66.900	65.660	65.990	46.854	1,450,316
2022-01-11	66.220	66.770	65.600	65.990	46.854	780,292
2022-01-10	67.180	68.700	65.230	66.280	47.060	2,544,833
2022-01-07	72.800	72.800	67.090	67.190	47.706	2,290,719
2022-01-06	71.940	73.290	71.940	72.970	51.810	1,069,831
2022-01-05	73.450	73.590	71.730	72.430	51.426	1,815,709
2022-01-04	75.360	75.550	72.740	73.060	51.874	1,192,774
2021-12-31	75.610	76.690	74.810	75.360	53.507	1,290,998
2021-12-30	74.350	75.970	72.650	75.930	53.911	1,413,932
2021-12-29	73.210	74.820	72.500	73.950	52.505	1,190,137
2021-12-28	73.660	74.300	72.450	73.210	51.980	790,140
2021-12-27	71.510	74.250	71.510	73.200	51.973	831,405
2021-12-24	75.810	75.990	73.040	73.040	51.859	1,149,293
2021-12-23	75.770	76.610	74.880	76.450	54.280	1,457,079
2021-12-22	73.550	78.790	72.770	75.600	53.677	3,535,187
2021-12-21	71.160	74.280	70.340	73.550	52.221	2,089,861
2021-12-20	70.200	71.300	69.900	71.000	50.411	1,006,327
2021-12-17	73.150	73.150	70.600	70.600	50.127	1,452,123
2021-12-16	72.670	73.300	72.200	73.200	51.973	873,454
2021-12-15	74.640	74.870	72.300	72.780	51.675	1,072,496
2021-12-14	71.700	74.800	71.370	74.190	52.676	2,150,773
2021-12-13	72.050	72.730	70.990	71.700	50.908	1,542,259
2021-12-10	73.010	73.640	71.930	72.220	51.277	2,025,328
2021-12-09	74.760	76.160	73.610	73.650	52.292	1,509,993
2021-12-08	73.800	76.490	73.710	75.150	53.357	1,907,056
2021-12-07	76.900	77.000	72.640	73.600	52.257	1,885,686
2021-12-06	80.200	80.200	75.580	77.000	54.671	1,772,941
2021-12-03	78.790	80.270	77.500	79.130	56.183	1,860,699
2021-12-02	80.000	80.190	78.000	78.970	56.070	1,603,285
2021-12-01	77.550	80.500	77.340	80.130	56.893	3,448,482
2021-11-30	77.030	79.000	75.700	78.000	55.381	3,307,040
2021-11-29	74.510	78.410	74.220	76.400	54.245	2,993,631
2021-11-26	71.610	76.980	71.610	75.620	53.691	3,756,827
2021-11-25	73.000	74.490	71.520	72.110	51.199	1,883,151
2021-11-24	74.960	75.890	72.910	73.380	52.101	1,596,320
2021-11-23	74.990	77.700	74.010	74.960	53.223	2,425,819
2021-11-22	74.500	76.250	71.990	74.620	52.981	2,801,127
2021-11-19	74.830	74.850	72.880	74.120	52.626	2,087,877
2021-11-18	70.900	77.000	70.280	74.880	53.166	4,792,396
2021-11-17	70.300	71.480	69.200	70.550	50.091	1,316,421
2021-11-16	72.500	73.040	69.840	70.400	49.985	2,262,388
2021-11-15	73.800	74.560	72.200	72.680	51.604	1,346,987
2021-11-12	68.670	75.030	68.080	73.800	52.399	3,230,262
2021-11-11	68.950	69.280	68.230	68.670	48.757	1,248,240
2021-11-10	68.020	69.010	67.880	68.970	48.970	1,447,408

← NewerPage 20 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.