Chengdu M&S Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.800 | 26.150 | 24.930 | 24.930 | 24.930 | 5,588,424 |
| 2026-10-21 | 26.620 | 26.720 | 25.750 | 25.820 | 25.820 | 5,682,554 |
| 2026-10-20 | 25.460 | 27.020 | 25.260 | 26.430 | 26.430 | 9,246,893 |
| 2026-10-19 | 25.310 | 25.750 | 24.360 | 25.460 | 25.460 | 8,278,684 |
| 2026-10-16 | 25.050 | 26.880 | 25.050 | 25.560 | 25.560 | 12,912,125 |
| 2026-10-15 | 23.010 | 26.460 | 23.000 | 25.100 | 25.100 | 14,373,530 |
| 2026-10-14 | 21.820 | 24.900 | 21.330 | 23.800 | 23.800 | 7,953,273 |
| 2026-10-13 | 21.600 | 22.350 | 20.850 | 22.050 | 22.050 | 4,758,888 |
| 2026-10-12 | 22.680 | 22.720 | 21.810 | 21.820 | 21.820 | 2,726,207 |
| 2026-10-09 | 23.250 | 23.300 | 21.700 | 22.680 | 22.680 | 4,280,558 |
| 2026-10-08 | 23.950 | 24.450 | 23.180 | 23.410 | 23.410 | 2,739,595 |
| 2026-09-30 | 24.400 | 24.400 | 23.760 | 23.830 | 23.830 | 2,055,315 |
| 2026-09-29 | 23.800 | 24.330 | 23.400 | 24.170 | 24.170 | 2,810,170 |
| 2026-09-28 | 24.500 | 24.600 | 23.480 | 23.550 | 23.550 | 3,586,920 |
| 2026-09-24 | 24.900 | 25.200 | 24.530 | 24.550 | 24.550 | 3,059,669 |
| 2026-09-23 | 24.620 | 25.170 | 24.190 | 25.020 | 25.020 | 4,756,737 |
| 2026-09-22 | 24.230 | 24.960 | 24.060 | 24.550 | 24.550 | 4,433,306 |
Page 1 of 1 · 17 trading days
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.