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
2025-10-27	34.910	37.500	34.370	37.230	37.230	8,110,324
2025-10-24	33.770	34.950	33.700	34.240	34.240	2,923,378
2025-10-23	33.580	33.580	32.710	33.360	33.360	1,794,649
2025-10-22	34.300	34.300	33.360	33.440	33.440	2,372,890
2025-10-21	35.350	36.000	34.280	34.330	34.330	3,688,312
2025-10-20	33.650	36.280	33.650	35.080	35.080	6,346,287
2025-10-17	34.010	34.620	33.160	33.180	33.180	2,172,427
2025-10-16	34.810	35.230	33.300	33.820	33.820	2,859,737
2025-10-15	34.970	35.190	34.300	34.860	34.860	1,943,719
2025-10-14	35.780	36.490	34.720	34.970	34.970	2,598,765
2025-10-13	33.700	35.990	33.350	35.790	35.790	3,590,163
2025-10-10	35.360	35.360	34.280	34.440	34.440	2,764,322
2025-10-09	35.850	35.850	34.710	35.150	35.150	4,355,963
2025-09-30	34.170	35.800	34.170	35.350	35.350	3,984,893
2025-09-29	34.000	34.330	32.630	34.140	34.140	3,814,038
2025-09-26	33.950	35.190	33.550	34.350	34.350	3,445,477
2025-09-25	34.670	35.000	34.060	34.060	34.060	2,840,540
2025-09-24	34.080	34.900	33.550	34.860	34.860	2,875,345
2025-09-23	35.400	35.890	33.350	34.250	34.250	4,266,489
2025-09-22	35.400	36.330	35.370	35.580	35.580	3,726,581
2025-09-19	35.000	36.740	34.920	35.690	35.690	4,851,098
2025-09-18	35.950	36.680	34.710	35.000	35.000	4,729,114
2025-09-17	35.800	36.450	35.630	36.010	36.010	3,328,168
2025-09-16	36.020	36.460	35.530	35.910	35.910	3,269,768
2025-09-15	36.790	36.970	36.010	36.180	36.180	3,167,570
2025-09-12	36.780	37.650	36.530	36.670	36.670	3,562,126
2025-09-11	36.500	36.890	36.180	36.880	36.880	3,073,669
2025-09-10	36.290	36.990	36.060	36.500	36.500	3,268,106
2025-09-09	37.390	37.390	36.180	36.290	36.290	3,209,143
2025-09-08	36.800	37.550	35.770	37.450	37.450	5,325,374
2025-09-05	36.780	37.480	35.990	36.870	36.870	4,468,423
2025-09-04	38.600	38.790	35.960	36.780	36.780	5,681,026
2025-09-03	40.780	40.780	38.490	38.600	38.600	4,887,827
2025-09-02	42.880	43.190	39.700	40.300	40.300	6,482,983
2025-09-01	42.980	43.460	42.200	42.880	42.880	6,224,495
2025-08-29	43.300	44.100	42.300	43.110	43.110	6,526,925
2025-08-28	43.980	43.980	41.210	43.140	43.140	6,876,338
2025-08-27	41.950	45.360	41.650	42.390	42.390	11,005,989
2025-08-26	42.440	43.070	41.570	41.820	41.820	6,023,640
2025-08-25	42.400	43.400	40.880	42.490	42.490	7,565,857
2025-08-22	40.270	42.160	40.150	41.740	41.740	5,501,521
2025-08-21	40.310	41.160	39.770	40.260	40.260	5,163,798
2025-08-20	39.570	40.400	39.390	40.310	40.310	4,985,493
2025-08-19	39.880	40.400	39.280	39.590	39.590	4,270,802
2025-08-18	41.040	42.350	39.480	39.870	39.870	7,856,784
2025-08-15	40.130	41.080	40.100	40.580	40.580	3,559,490
2025-08-14	42.700	43.040	40.210	40.260	40.260	6,797,895
2025-08-13	41.840	45.220	41.810	43.040	43.040	8,976,140
2025-08-12	43.050	43.290	41.380	41.800	41.800	4,806,317
2025-08-11	44.910	44.980	43.000	43.220	43.220	6,124,558
2025-08-08	44.010	45.200	43.600	44.180	44.180	6,993,312
2025-08-07	41.070	44.850	40.260	44.010	44.010	9,546,436
2025-08-06	40.450	42.300	40.400	41.330	41.330	5,679,000
2025-08-05	40.470	41.160	39.990	40.450	40.450	4,839,882
2025-08-04	37.100	40.750	37.010	40.750	40.750	10,105,634
2025-08-01	37.010	37.900	36.530	37.140	37.140	2,870,330
2025-07-31	37.210	38.800	36.930	37.190	37.190	5,013,675
2025-07-30	38.000	38.460	36.810	37.210	37.210	2,803,514
2025-07-29	38.070	38.260	37.450	37.820	37.820	2,974,162
2025-07-28	37.490	38.350	37.410	38.200	38.200	3,587,600

← NewerPage 5 of 21 · 1,213 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.