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
2026-01-21	46.160	47.250	45.700	45.880	45.880	6,675,334
2026-01-20	49.590	50.490	45.780	46.690	46.690	10,906,478
2026-01-19	48.510	50.410	47.910	49.450	49.450	7,330,849
2026-01-16	49.510	50.600	48.000	49.420	49.420	8,743,370
2026-01-15	50.980	51.000	48.010	49.210	49.210	11,919,325
2026-01-14	52.850	55.680	51.660	51.880	51.880	15,326,325
2026-01-13	57.120	57.610	51.580	53.080	53.080	16,286,279
2026-01-12	55.840	60.600	54.080	59.110	59.110	19,364,209
2026-01-09	54.450	58.760	53.010	54.460	54.460	16,870,310
2026-01-08	51.300	55.080	50.750	54.050	54.050	17,710,691
2026-01-07	47.180	54.000	45.330	52.560	52.560	21,810,708
2026-01-06	48.010	50.000	46.110	48.320	48.320	17,481,807
2026-01-05	48.000	52.280	46.000	48.860	48.860	19,995,554
2025-12-31	43.800	47.960	42.900	45.600	45.600	15,843,490
2025-12-30	46.410	46.430	43.290	43.800	43.800	14,416,413
2025-12-29	47.420	48.010	45.700	46.500	46.500	16,300,697
2025-12-26	42.340	49.440	41.910	48.330	48.330	20,780,864
2025-12-25	39.760	43.060	39.760	42.760	42.760	14,416,877
2025-12-24	38.000	40.680	37.520	40.040	40.040	11,789,737
2025-12-23	41.280	41.290	38.110	38.540	38.540	13,600,480
2025-12-22	41.060	43.390	40.070	41.280	41.280	14,279,196
2025-12-19	39.000	40.000	38.750	39.640	39.640	9,034,510
2025-12-18	38.200	40.120	37.880	39.030	39.030	10,298,865
2025-12-17	38.400	39.390	36.800	38.480	38.480	8,485,825
2025-12-16	38.360	38.940	37.150	38.070	38.070	9,495,070
2025-12-15	39.010	40.100	38.000	39.150	39.150	11,769,909
2025-12-12	38.850	40.740	38.500	39.050	39.050	13,707,861
2025-12-11	40.030	40.500	38.530	38.680	38.680	12,080,193
2025-12-10	37.700	39.900	37.400	38.280	38.280	11,919,081
2025-12-09	35.880	38.000	35.600	37.300	37.300	10,833,923
2025-12-08	36.000	37.760	35.740	35.740	35.740	11,606,549
2025-12-05	33.180	35.360	32.860	35.030	35.030	8,784,611
2025-12-04	32.250	33.810	32.000	33.000	33.000	4,781,512
2025-12-03	32.840	32.980	31.630	32.270	32.270	3,193,761
2025-12-02	32.570	32.850	31.930	32.590	32.590	2,319,322
2025-12-01	32.450	33.550	32.450	32.600	32.600	3,445,189
2025-11-28	31.230	32.240	31.070	32.210	32.210	2,688,586
2025-11-27	31.430	31.660	31.020	31.050	31.050	2,020,936
2025-11-26	32.140	32.590	31.520	31.560	31.560	2,090,880
2025-11-25	31.540	32.560	31.330	32.000	32.000	2,639,490
2025-11-24	30.780	31.880	30.590	31.540	31.540	2,999,243
2025-11-21	31.410	31.970	30.420	30.480	30.480	2,550,065
2025-11-20	31.870	32.150	31.340	31.530	31.530	1,406,129
2025-11-19	32.340	32.400	31.700	31.870	31.870	1,519,892
2025-11-18	32.870	32.870	32.130	32.260	32.260	1,554,113
2025-11-17	32.970	33.490	32.700	32.870	32.870	1,970,627
2025-11-14	33.400	33.400	32.800	32.840	32.840	1,576,009
2025-11-13	33.000	33.480	32.710	33.420	33.420	1,966,757
2025-11-12	33.490	33.490	32.450	33.000	33.000	2,636,049
2025-11-11	34.100	34.250	33.160	33.400	33.400	2,595,780
2025-11-10	34.010	34.890	33.710	34.000	34.000	2,772,969
2025-11-07	33.850	34.500	33.650	34.250	34.250	3,043,876
2025-11-06	34.000	34.250	33.620	33.910	33.910	1,909,096
2025-11-05	33.880	34.280	33.500	33.860	33.860	1,995,349
2025-11-04	34.820	34.820	33.920	34.100	34.100	2,304,188
2025-11-03	34.140	34.980	33.960	34.820	34.820	2,646,283
2025-10-31	34.150	34.660	33.800	34.300	34.300	2,915,043
2025-10-30	35.000	35.090	34.050	34.210	34.210	5,037,479
2025-10-29	35.860	36.350	35.100	35.280	35.280	3,709,044
2025-10-28	37.230	37.390	35.770	36.150	36.150	5,200,803

← NewerPage 4 of 5 · 244 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.