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
2025-07-25	37.090	37.540	36.660	37.480	37.480	1,996,479
2025-07-24	37.400	37.650	36.410	37.060	37.060	4,651,242
2025-07-23	38.530	39.010	37.240	37.450	37.450	3,208,363
2025-07-22	38.730	39.990	38.360	38.800	38.800	2,526,438
2025-07-21	38.500	40.170	38.200	38.740	38.740	1,961,290
2025-07-18	38.480	38.760	38.150	38.480	38.480	1,742,191
2025-07-17	37.360	38.520	37.230	38.500	38.500	2,318,736
2025-07-16	37.380	38.090	37.310	37.390	37.390	1,881,384
2025-07-15	37.530	37.740	37.120	37.520	37.520	1,382,458
2025-07-14	37.150	37.980	36.700	37.420	37.420	2,117,725
2025-07-11	36.900	37.750	36.650	37.130	37.130	2,653,674
2025-07-10	37.080	37.830	36.110	36.880	36.880	4,060,629
2025-07-09	38.500	39.600	36.470	36.880	36.880	8,278,866
2025-07-08	37.970	39.700	37.700	39.490	39.490	2,458,405
2025-07-07	38.490	38.890	37.800	37.970	37.970	1,769,177
2025-07-04	39.220	39.650	37.960	38.600	38.600	3,020,310
2025-07-03	39.200	40.600	39.200	39.650	39.650	2,013,244
2025-07-02	40.900	40.900	39.490	39.660	39.660	2,715,656
2025-07-01	42.540	43.180	40.780	40.960	40.960	4,474,249
2025-06-30	41.120	43.500	41.100	43.050	43.050	4,342,092
2025-06-27	41.710	42.130	40.960	41.460	41.460	2,095,267
2025-06-26	42.000	43.320	41.060	41.460	41.460	3,970,207
2025-06-25	39.230	41.990	39.020	41.840	41.840	4,860,800
2025-06-24	38.300	39.760	38.250	39.300	39.300	2,606,977
2025-06-23	38.980	38.990	38.070	38.300	38.300	1,803,380
2025-06-20	39.260	39.500	38.270	38.560	38.560	1,650,482
2025-06-19	39.500	39.790	38.700	39.260	39.260	1,654,566
2025-06-18	39.300	40.340	39.080	39.510	39.510	2,133,448
2025-06-17	38.850	39.600	38.320	39.290	39.290	1,770,475
2025-06-16	38.870	39.800	38.600	38.780	38.780	2,260,124
2025-06-13	38.910	39.390	37.890	39.100	39.100	2,392,003
2025-06-12	40.280	40.280	38.580	38.790	38.790	3,071,442
2025-06-11	40.500	40.980	39.130	40.500	40.500	3,443,279
2025-06-10	40.490	41.910	39.030	40.860	40.860	5,713,579
2025-06-09	39.540	40.650	38.200	40.490	40.490	4,409,278
2025-06-06	37.800	39.440	37.600	39.090	39.090	3,624,048
2025-06-05	37.450	38.260	37.160	37.690	37.690	1,696,244
2025-06-04	39.060	39.300	37.300	37.570	37.570	2,464,713
2025-06-03	38.080	39.380	37.870	38.700	38.700	2,562,277
2025-05-30	38.010	38.800	37.700	38.270	38.270	2,149,649
2025-05-29	37.980	39.500	37.600	38.400	38.400	2,412,317
2025-05-28	38.000	38.680	37.510	38.190	38.190	2,410,564
2025-05-27	36.550	38.500	36.550	38.130	38.130	4,177,487
2025-05-26	35.600	37.290	35.000	36.620	36.620	2,733,440
2025-05-23	35.570	36.590	35.420	35.550	35.550	2,138,879
2025-05-22	35.610	36.860	35.520	35.770	35.770	2,563,992
2025-05-21	36.200	36.550	35.500	36.100	36.100	1,927,646
2025-05-20	36.410	36.600	35.500	36.310	36.310	2,212,056
2025-05-19	36.680	37.460	36.210	36.400	36.400	2,323,333
2025-05-16	37.100	37.540	36.500	36.590	36.590	1,654,530
2025-05-15	37.770	38.280	36.800	36.980	36.980	2,270,926
2025-05-14	38.890	39.930	37.500	38.020	38.020	3,583,831
2025-05-13	41.850	41.850	38.300	39.130	39.130	5,055,077
2025-05-12	40.330	42.980	39.500	41.510	41.510	5,347,071
2025-05-09	41.490	42.750	39.800	40.340	40.340	4,840,656
2025-05-08	39.800	40.760	38.660	40.300	40.300	3,153,793
2025-05-07	40.000	41.550	39.160	39.850	39.850	3,893,696
2025-05-06	39.000	40.630	38.900	39.250	39.250	2,952,220
2025-04-30	38.600	39.500	38.410	38.810	38.810	1,838,281
2025-04-29	37.400	40.200	36.800	39.060	39.060	3,445,418

← NewerPage 6 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.