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
2025-04-28	36.700	38.450	35.900	37.590	37.590	3,783,498
2025-04-25	35.300	36.870	35.000	36.320	36.320	2,148,098
2025-04-24	36.000	36.080	34.430	35.070	35.070	2,009,181
2025-04-23	37.130	37.130	36.200	36.200	36.200	1,622,632
2025-04-22	36.280	37.340	35.700	36.490	36.490	1,974,610
2025-04-21	35.800	37.000	35.440	36.200	36.200	1,370,348
2025-04-18	36.180	37.160	35.700	35.800	35.800	1,334,051
2025-04-17	36.010	37.310	35.510	36.320	36.320	1,491,197
2025-04-16	35.470	36.530	35.140	36.190	36.190	2,166,420
2025-04-15	36.970	37.150	34.580	35.500	35.500	2,415,993
2025-04-14	36.600	37.750	36.360	36.950	36.950	2,192,370
2025-04-11	35.000	37.340	34.570	36.290	36.290	2,947,009
2025-04-10	35.550	36.290	34.480	34.850	34.850	2,878,555
2025-04-09	31.450	35.280	30.710	34.850	34.850	3,906,929
2025-04-08	31.130	33.890	31.130	32.080	32.080	3,003,077
2025-04-07	35.520	36.000	30.410	31.140	31.140	3,985,530
2025-04-03	36.080	37.770	36.060	36.930	36.930	2,481,915
2025-04-02	37.200	37.440	36.440	36.660	36.660	1,645,247
2025-04-01	37.500	38.300	36.700	37.500	37.500	2,605,446
2025-03-31	37.370	37.880	36.210	37.100	37.100	2,818,117
2025-03-28	37.900	39.050	37.560	37.640	37.640	1,699,572
2025-03-27	38.310	39.880	37.570	37.890	37.890	2,317,514
2025-03-26	38.760	39.770	38.080	38.540	38.540	1,939,330
2025-03-25	38.770	41.360	37.700	38.580	38.580	4,324,860
2025-03-24	39.620	39.990	37.000	37.700	37.700	3,028,461
2025-03-21	39.020	40.000	38.440	39.550	39.550	2,757,691
2025-03-20	39.100	40.980	38.610	39.410	39.410	3,575,511
2025-03-19	39.900	40.410	38.530	39.100	39.100	3,676,253
2025-03-18	40.500	41.660	39.600	40.270	40.270	2,940,959
2025-03-17	41.350	41.820	40.490	40.900	40.900	2,595,041
2025-03-14	42.030	42.480	40.330	40.980	40.980	4,733,519
2025-03-13	42.580	43.320	41.150	42.460	42.460	3,735,646
2025-03-12	44.100	45.450	42.390	42.500	42.500	5,021,803
2025-03-11	39.820	44.480	39.560	43.990	43.990	7,731,041
2025-03-10	38.600	41.150	38.500	40.220	40.220	4,742,376
2025-03-07	37.130	40.780	36.900	38.690	38.690	5,998,914
2025-03-06	37.970	37.990	36.940	37.110	37.110	3,086,108
2025-03-05	37.910	38.400	36.680	37.580	37.580	3,139,346
2025-03-04	35.700	38.310	35.110	37.810	37.810	4,550,758
2025-03-03	34.280	37.270	34.090	36.090	36.090	4,204,579
2025-02-28	35.700	35.980	34.160	34.280	34.280	4,696,732
2025-02-27	37.810	37.900	35.120	35.780	35.780	4,064,367
2025-02-26	36.630	38.600	36.220	37.300	37.300	3,797,440
2025-02-25	36.300	37.370	35.810	36.530	36.530	3,733,803
2025-02-24	35.420	37.640	34.210	36.750	36.750	6,849,523
2025-02-21	35.340	36.090	34.520	35.230	35.230	4,624,184
2025-02-20	32.320	35.900	32.100	35.340	35.340	8,186,831
2025-02-19	31.090	32.470	31.090	32.320	32.320	2,747,966
2025-02-18	32.020	32.610	30.840	31.090	31.090	2,459,635
2025-02-17	31.170	33.000	30.770	32.360	32.360	3,942,720
2025-02-14	31.300	32.010	30.880	31.190	31.190	1,844,317
2025-02-13	31.780	32.360	30.610	31.660	31.660	3,074,719
2025-02-12	30.190	32.290	30.190	31.780	31.780	3,620,257
2025-02-11	30.870	31.200	30.110	30.520	30.520	1,683,371
2025-02-10	30.300	31.160	29.800	31.130	31.130	2,294,893
2025-02-07	30.330	31.000	29.250	30.290	30.290	2,599,545
2025-02-06	27.960	30.800	27.430	30.470	30.470	3,712,429
2025-02-05	28.300	28.580	27.330	27.900	27.900	1,596,500
2025-01-27	27.700	28.410	27.300	27.330	27.330	1,645,821
2025-01-24	27.600	28.090	27.210	27.750	27.750	2,087,455

← NewerPage 7 of 21 · 1,212 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.