Chengdu M&S Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.780 | 30.800 | 28.750 | 29.200 | 29.200 | 6,421,539 |
| 2024-10-29 | 31.000 | 32.330 | 29.010 | 30.280 | 30.280 | 9,349,634 |
| 2024-10-28 | 31.570 | 32.500 | 31.150 | 31.770 | 31.770 | 5,296,161 |
| 2024-10-25 | 32.600 | 32.970 | 31.200 | 32.050 | 32.050 | 7,665,460 |
| 2024-10-24 | 33.600 | 33.600 | 31.610 | 32.650 | 32.650 | 8,737,690 |
| 2024-10-23 | 30.860 | 37.000 | 30.800 | 34.030 | 34.030 | 17,439,569 |
| 2024-10-22 | 33.460 | 33.460 | 30.000 | 31.000 | 31.000 | 17,953,140 |
| 2024-10-21 | 28.500 | 33.520 | 28.000 | 33.520 | 33.520 | 18,968,603 |
| 2024-10-18 | 26.300 | 28.670 | 26.280 | 27.930 | 27.930 | 6,583,716 |
| 2024-10-17 | 27.900 | 28.030 | 26.680 | 26.840 | 26.840 | 5,376,641 |
| 2024-10-16 | 25.290 | 28.850 | 25.270 | 27.700 | 27.700 | 8,040,505 |
| 2024-10-15 | 25.700 | 27.490 | 25.310 | 25.790 | 25.790 | 4,692,295 |
| 2024-10-14 | 24.580 | 26.190 | 24.150 | 26.000 | 26.000 | 4,932,110 |
| 2024-10-11 | 26.000 | 26.400 | 24.280 | 24.480 | 24.480 | 4,193,089 |
| 2024-10-10 | 28.000 | 28.180 | 25.760 | 26.760 | 26.760 | 7,005,178 |
| 2024-10-09 | 28.530 | 29.800 | 26.830 | 26.960 | 26.960 | 9,084,980 |
| 2024-10-08 | 30.480 | 30.500 | 27.660 | 30.500 | 30.500 | 12,236,609 |
| 2024-09-30 | 22.990 | 25.680 | 22.400 | 25.420 | 25.420 | 11,794,638 |
| 2024-09-27 | 19.840 | 21.550 | 19.790 | 21.400 | 21.400 | 3,236,652 |
| 2024-09-26 | 18.290 | 19.690 | 18.080 | 19.550 | 19.550 | 4,379,134 |
| 2024-09-25 | 18.020 | 18.880 | 18.020 | 18.340 | 18.340 | 3,478,451 |
| 2024-09-24 | 17.310 | 17.760 | 16.800 | 17.760 | 17.760 | 2,829,261 |
| 2024-09-23 | 17.430 | 17.550 | 17.070 | 17.100 | 17.100 | 1,100,749 |
| 2024-09-20 | 17.600 | 17.690 | 17.210 | 17.350 | 17.350 | 1,112,230 |
| 2024-09-19 | 17.500 | 17.640 | 17.090 | 17.560 | 17.560 | 1,267,286 |
| 2024-09-18 | 17.640 | 17.680 | 17.000 | 17.240 | 17.240 | 1,223,914 |
| 2024-09-13 | 17.930 | 18.290 | 17.530 | 17.630 | 17.630 | 1,177,668 |
| 2024-09-12 | 18.020 | 18.420 | 17.900 | 17.930 | 17.930 | 1,486,562 |
| 2024-09-11 | 17.650 | 18.070 | 17.650 | 18.020 | 18.020 | 1,790,898 |
| 2024-09-10 | 17.680 | 18.040 | 17.430 | 18.010 | 18.010 | 1,494,079 |
| 2024-09-09 | 17.530 | 18.080 | 17.530 | 17.750 | 17.750 | 1,189,043 |
| 2024-09-06 | 18.360 | 18.560 | 17.900 | 17.940 | 17.940 | 1,236,046 |
| 2024-09-05 | 18.350 | 18.630 | 18.220 | 18.380 | 18.380 | 1,454,662 |
| 2024-09-04 | 18.500 | 18.520 | 18.000 | 18.340 | 18.340 | 2,096,805 |
| 2024-09-03 | 17.990 | 18.380 | 17.820 | 18.350 | 18.350 | 1,632,628 |
| 2024-09-02 | 18.030 | 18.370 | 17.700 | 17.990 | 17.990 | 2,620,187 |
| 2024-08-30 | 17.600 | 18.440 | 17.600 | 18.090 | 18.090 | 2,868,001 |
| 2024-08-29 | 17.270 | 17.880 | 17.010 | 17.690 | 17.690 | 2,631,606 |
| 2024-08-28 | 16.790 | 17.980 | 16.760 | 17.300 | 17.300 | 3,112,397 |
| 2024-08-27 | 17.490 | 17.520 | 16.880 | 17.000 | 17.000 | 2,373,713 |
| 2024-08-26 | 17.210 | 17.750 | 17.210 | 17.600 | 17.600 | 2,262,073 |
| 2024-08-23 | 17.720 | 17.850 | 17.340 | 17.370 | 17.370 | 2,288,676 |
| 2024-08-22 | 17.900 | 18.660 | 17.710 | 17.800 | 17.800 | 2,727,045 |
| 2024-08-21 | 18.110 | 18.500 | 17.750 | 17.810 | 17.810 | 2,040,523 |
| 2024-08-20 | 18.670 | 18.850 | 18.100 | 18.110 | 18.110 | 2,027,117 |
| 2024-08-19 | 18.300 | 19.090 | 17.890 | 18.670 | 18.670 | 2,683,203 |
| 2024-08-16 | 18.790 | 18.940 | 18.360 | 18.400 | 18.400 | 2,236,330 |
| 2024-08-15 | 18.600 | 18.950 | 18.160 | 18.690 | 18.690 | 2,787,192 |
| 2024-08-14 | 18.750 | 18.950 | 18.500 | 18.660 | 18.660 | 1,891,627 |
| 2024-08-13 | 18.690 | 18.940 | 18.360 | 18.780 | 18.780 | 2,924,876 |
| 2024-08-12 | 19.660 | 19.660 | 18.260 | 18.420 | 18.420 | 5,414,998 |
| 2024-08-09 | 19.770 | 20.080 | 19.310 | 19.740 | 19.740 | 4,134,141 |
| 2024-08-08 | 21.710 | 21.780 | 19.580 | 19.660 | 19.660 | 9,626,987 |
| 2024-08-07 | 20.790 | 23.330 | 20.400 | 21.700 | 21.700 | 12,246,142 |
| 2024-08-06 | 19.170 | 20.720 | 19.160 | 20.080 | 20.080 | 6,816,847 |
| 2024-08-05 | 19.740 | 20.340 | 18.940 | 18.940 | 18.940 | 4,648,467 |
| 2024-08-02 | 20.400 | 20.980 | 19.830 | 19.850 | 19.850 | 5,545,779 |
| 2024-08-01 | 19.850 | 21.450 | 19.760 | 20.600 | 20.600 | 8,331,369 |
| 2024-07-31 | 19.120 | 20.140 | 18.850 | 19.970 | 19.970 | 5,504,882 |
| 2024-07-30 | 18.650 | 19.440 | 18.650 | 19.130 | 19.130 | 4,424,169 |
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.