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
2026-04-23	40.680	40.900	38.800	39.180	39.180	5,711,499
2026-04-22	40.000	40.580	39.300	40.400	40.400	4,476,215
2026-04-21	40.130	40.650	39.450	39.790	39.790	4,560,514
2026-04-20	39.040	40.500	39.040	40.110	40.110	5,117,102
2026-04-17	39.000	39.480	38.700	39.270	39.270	4,359,297
2026-04-16	39.090	39.560	38.520	39.270	39.270	3,374,405
2026-04-15	39.860	40.660	38.800	38.930	38.930	4,629,047
2026-04-14	38.640	39.870	37.870	39.760	39.760	4,693,650
2026-04-13	36.700	38.490	36.680	38.220	38.220	5,223,825
2026-04-10	37.600	37.990	36.910	36.960	36.960	3,232,117
2026-04-09	37.880	38.110	37.220	37.250	37.250	3,139,494
2026-04-08	36.800	38.160	36.730	38.060	38.060	4,001,776
2026-04-07	36.000	36.500	35.720	35.940	35.940	2,089,278
2026-04-03	37.520	37.760	35.700	36.300	36.300	2,968,017
2026-04-02	37.900	38.380	36.850	37.240	37.240	2,759,711
2026-04-01	38.000	38.500	37.380	37.950	37.950	3,514,043
2026-03-31	37.430	38.980	37.210	37.440	37.440	4,443,544
2026-03-30	36.360	37.600	36.240	37.450	37.450	4,419,704
2026-03-27	36.500	37.340	36.320	37.000	37.000	2,897,912
2026-03-26	37.590	38.170	36.540	37.060	37.060	4,252,524
2026-03-25	36.900	37.950	36.900	37.310	37.310	2,865,882
2026-03-24	37.610	37.610	35.500	36.850	36.850	4,823,861
2026-03-23	37.970	38.450	36.410	36.750	36.750	4,934,090
2026-03-20	40.000	40.400	38.030	38.160	38.160	4,486,435
2026-03-19	39.800	40.700	39.620	39.870	39.870	3,663,327
2026-03-18	39.470	41.300	39.200	41.230	41.230	4,837,837
2026-03-17	41.200	41.250	39.200	39.220	39.220	3,703,662
2026-03-16	41.000	41.650	40.480	41.200	41.200	3,622,005
2026-03-13	42.980	42.980	40.780	41.000	41.000	5,337,315
2026-03-12	45.020	45.180	42.950	43.020	43.020	4,097,673
2026-03-11	46.670	46.930	45.030	45.180	45.180	3,186,323
2026-03-10	46.000	47.650	45.640	46.510	46.510	4,621,304
2026-03-09	45.510	46.000	43.960	45.450	45.450	4,531,634
2026-03-06	44.750	47.160	44.000	46.220	46.220	4,073,672
2026-03-05	45.400	45.680	43.800	44.720	44.720	3,201,263
2026-03-04	43.500	45.360	43.250	44.470	44.470	3,141,638
2026-03-03	48.500	48.670	44.000	44.300	44.300	6,268,298
2026-03-02	50.000	50.890	47.550	48.900	48.900	7,847,126
2026-02-27	47.070	48.570	46.600	48.000	48.000	5,625,770
2026-02-26	46.200	47.310	45.930	47.070	47.070	5,367,732
2026-02-25	46.030	47.200	45.700	46.700	46.700	5,291,857
2026-02-24	44.880	47.240	44.410	46.450	46.450	5,980,470
2026-02-13	44.760	45.590	44.760	44.880	44.880	2,781,776
2026-02-12	44.000	45.390	44.000	45.210	45.210	3,524,930
2026-02-11	45.680	45.900	44.300	44.340	44.340	4,420,375
2026-02-10	46.180	46.420	45.400	45.450	45.450	4,295,257
2026-02-09	45.830	47.470	45.140	46.420	46.420	7,050,788
2026-02-06	43.890	46.200	43.890	44.990	44.990	5,483,565
2026-02-05	44.590	45.900	44.350	44.910	44.910	4,117,325
2026-02-04	44.800	46.200	44.320	45.000	45.000	5,987,781
2026-02-03	44.790	45.990	43.720	45.200	45.200	5,641,502
2026-02-02	45.000	46.340	43.800	43.890	43.890	5,993,596
2026-01-30	44.450	45.090	42.750	43.840	43.840	4,856,592
2026-01-29	46.210	46.690	44.820	44.820	44.820	5,518,394
2026-01-28	46.270	47.240	45.480	46.300	46.300	6,200,887
2026-01-27	44.380	46.960	43.700	46.440	46.440	9,053,333
2026-01-26	48.500	48.780	44.380	44.750	44.750	10,705,158
2026-01-23	47.300	49.690	46.590	48.930	48.930	10,704,196
2026-01-22	45.510	47.490	45.510	46.790	46.790	6,036,837
2026-01-21	46.160	47.250	45.700	45.880	45.880	6,675,334

← NewerPage 3 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.