Chengdu M&S Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 66.970 | 69.000 | 66.580 | 68.280 | 48.480 | 1,580,224 |
| 2021-11-08 | 68.000 | 68.290 | 66.400 | 67.020 | 47.585 | 900,163 |
| 2021-11-05 | 68.160 | 68.490 | 67.010 | 68.340 | 48.522 | 1,277,859 |
| 2021-11-04 | 68.370 | 68.680 | 67.550 | 68.250 | 48.458 | 901,682 |
| 2021-11-03 | 68.970 | 69.000 | 67.680 | 68.400 | 48.565 | 1,200,430 |
| 2021-11-02 | 66.520 | 69.680 | 66.520 | 69.110 | 49.069 | 2,056,210 |
| 2021-11-01 | 66.150 | 68.620 | 64.800 | 67.540 | 47.954 | 952,385 |
| 2021-10-29 | 64.520 | 65.750 | 63.580 | 65.500 | 46.506 | 789,166 |
| 2021-10-28 | 66.720 | 66.720 | 64.510 | 64.920 | 46.094 | 716,431 |
| 2021-10-27 | 67.300 | 67.880 | 64.450 | 65.900 | 46.790 | 1,023,395 |
| 2021-10-26 | 67.880 | 68.190 | 66.300 | 66.390 | 47.138 | 1,126,220 |
| 2021-10-25 | 67.000 | 67.900 | 65.420 | 67.830 | 48.160 | 757,166 |
| 2021-10-22 | 66.340 | 67.300 | 65.200 | 65.940 | 46.818 | 712,146 |
| 2021-10-21 | 67.170 | 67.690 | 65.800 | 65.840 | 46.747 | 714,322 |
| 2021-10-20 | 66.040 | 67.960 | 65.200 | 67.260 | 47.756 | 840,057 |
| 2021-10-19 | 65.690 | 66.300 | 64.200 | 66.250 | 47.038 | 804,119 |
| 2021-10-18 | 65.220 | 66.050 | 64.000 | 65.580 | 46.563 | 602,536 |
| 2021-10-15 | 64.830 | 65.450 | 64.000 | 65.200 | 46.293 | 658,320 |
| 2021-10-14 | 63.820 | 65.650 | 63.530 | 65.200 | 46.293 | 604,237 |
← NewerPage 21 of 21 · 1,219 trading days
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.