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
2025-01-23	28.450	29.000	27.020	27.600	27.600	2,820,846
2025-01-22	29.580	29.720	27.210	27.780	27.780	3,650,657
2025-01-21	30.110	30.900	29.400	30.020	30.020	1,361,265
2025-01-20	29.800	30.870	29.630	30.100	30.100	1,486,826
2025-01-17	29.950	30.830	29.610	29.800	29.800	1,176,185
2025-01-16	30.260	30.760	29.620	29.800	29.800	916,392
2025-01-15	30.400	31.480	29.920	30.070	30.070	1,336,426
2025-01-14	29.890	31.200	29.700	30.880	30.880	2,240,054
2025-01-13	28.010	30.800	27.700	29.910	29.910	2,900,985
2025-01-10	29.100	30.260	28.700	28.700	28.700	1,989,831
2025-01-09	27.520	29.680	27.430	29.180	29.180	2,561,310
2025-01-08	28.350	28.470	27.190	27.790	27.790	1,399,611
2025-01-07	27.940	28.780	27.860	28.450	28.450	1,311,675
2025-01-06	29.470	29.470	27.250	28.000	28.000	3,092,461
2025-01-03	30.480	30.500	29.000	29.290	29.290	1,815,225
2025-01-02	33.240	33.240	29.680	30.480	30.480	4,497,329
2024-12-31	33.090	33.610	32.560	33.110	33.110	2,185,226
2024-12-30	34.300	34.320	32.910	33.090	33.090	2,442,419
2024-12-27	33.360	35.220	33.360	34.580	34.580	4,443,842
2024-12-26	32.880	34.610	32.690	33.250	33.250	3,269,743
2024-12-25	33.920	34.350	32.620	32.690	32.690	2,460,195
2024-12-24	34.330	34.630	33.260	34.160	34.160	1,629,556
2024-12-23	36.020	36.160	33.720	34.110	34.110	3,243,314
2024-12-20	34.920	36.390	34.780	35.710	35.710	2,669,879
2024-12-19	32.610	35.280	32.610	34.920	34.920	2,510,499
2024-12-18	33.130	33.800	31.830	33.360	33.360	2,594,371
2024-12-17	34.920	35.680	32.800	32.830	32.830	3,441,112
2024-12-16	35.820	35.820	34.530	34.880	34.880	2,344,802
2024-12-13	36.010	37.170	34.500	35.640	35.640	6,234,949
2024-12-12	33.200	37.340	33.110	36.970	36.970	10,486,343
2024-12-11	32.580	33.000	31.880	32.460	32.460	2,603,549
2024-12-10	32.880	33.580	31.980	32.850	32.850	4,898,520
2024-12-09	32.350	32.350	31.250	31.880	31.880	2,523,269
2024-12-06	33.060	33.070	31.440	32.540	32.540	3,409,554
2024-12-05	32.010	33.090	32.010	32.450	32.450	3,196,226
2024-12-04	33.050	33.970	32.000	32.690	32.690	2,150,940
2024-12-03	35.120	35.120	33.250	33.600	33.600	3,469,369
2024-12-02	35.020	36.240	34.540	34.990	34.990	3,691,186
2024-11-29	34.200	35.490	33.320	34.940	34.940	5,138,107
2024-11-28	33.280	35.700	33.180	34.200	34.200	7,116,561
2024-11-27	30.510	33.950	29.840	33.270	33.270	6,169,601
2024-11-26	30.250	31.680	30.000	30.520	30.520	3,942,421
2024-11-25	30.330	30.350	28.330	30.350	30.350	5,578,255
2024-11-22	32.390	32.480	29.970	30.060	30.060	5,923,061
2024-11-21	32.900	33.890	32.000	32.590	32.590	3,612,041
2024-11-20	32.600	33.440	32.350	32.970	32.970	3,889,321
2024-11-19	32.400	33.100	31.000	32.840	32.840	4,389,695
2024-11-18	33.800	34.300	31.230	32.500	32.500	6,685,453
2024-11-15	34.380	35.080	33.110	34.030	34.030	4,510,231
2024-11-14	36.030	36.880	34.200	34.260	34.260	6,549,058
2024-11-13	38.980	38.980	35.000	36.810	36.810	9,128,151
2024-11-12	39.860	40.940	38.200	39.000	39.000	9,193,464
2024-11-11	35.000	41.400	34.990	40.000	40.000	10,465,813
2024-11-08	33.500	36.200	33.500	35.000	35.000	9,278,299
2024-11-07	33.300	35.220	32.000	32.730	32.730	7,989,460
2024-11-06	32.590	35.490	32.550	33.350	33.350	9,626,749
2024-11-05	29.950	32.700	29.750	32.530	32.530	9,403,622
2024-11-04	28.740	30.500	28.710	30.070	30.070	5,104,691
2024-11-01	30.650	31.460	28.700	28.800	28.800	7,858,904
2024-10-31	29.200	31.590	28.820	31.180	31.180	9,846,829

← NewerPage 8 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.