Shanghai Mechanical & Electrical Industry Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.842	0.856	0.841	0.855	0.855	748,714
2024-07-25	0.840	0.843	0.838	0.841	0.841	358,619
2024-07-24	0.840	0.844	0.837	0.840	0.840	126,700
2024-07-23	0.840	0.843	0.837	0.837	0.837	366,891
2024-07-22	0.838	0.844	0.836	0.841	0.841	425,366
2024-07-19	0.839	0.841	0.833	0.833	0.833	223,700
2024-07-18	0.838	0.839	0.834	0.839	0.839	113,100
2024-07-17	0.837	0.840	0.835	0.840	0.840	178,776
2024-07-16	0.839	0.840	0.836	0.839	0.839	78,774
2024-07-15	0.832	0.841	0.831	0.839	0.839	359,440
2024-07-12	0.845	0.845	0.838	0.838	0.838	231,624
2024-07-11	0.846	0.853	0.841	0.843	0.843	344,100
2024-07-10	0.840	0.844	0.830	0.839	0.839	310,560
2024-07-09	0.816	0.842	0.816	0.841	0.841	257,784
2024-07-08	0.843	0.843	0.834	0.837	0.837	57,400
2024-07-05	0.843	0.843	0.843	0.843	0.843	0
2024-07-04	0.850	0.855	0.841	0.843	0.843	104,500
2024-07-03	0.856	0.856	0.850	0.850	0.850	131,911
2024-07-02	0.859	0.860	0.851	0.852	0.852	96,180
2024-07-01	0.859	0.863	0.855	0.859	0.859	161,241
2024-06-28	0.853	0.860	0.852	0.852	0.852	125,421
2024-06-27	0.860	0.860	0.850	0.850	0.850	175,425
2024-06-26	0.858	0.862	0.853	0.860	0.860	252,180
2024-06-25	0.852	0.860	0.852	0.855	0.855	89,495
2024-06-24	0.859	0.860	0.851	0.851	0.851	233,100
2024-06-21	0.859	0.862	0.857	0.860	0.860	103,444
2024-06-20	0.861	0.861	0.853	0.859	0.859	185,528
2024-06-19	0.863	0.863	0.856	0.860	0.860	158,321
2024-06-18	0.852	0.871	0.852	0.861	0.861	732,845
2024-06-17	0.843	0.849	0.841	0.844	0.844	93,563
2024-06-14	0.853	0.854	0.843	0.845	0.845	90,686
2024-06-13	0.850	0.850	0.843	0.848	0.848	95,929
2024-06-12	0.837	0.853	0.829	0.850	0.850	201,569
2024-06-11	0.831	0.841	0.827	0.832	0.832	170,000
2024-06-07	0.821	0.843	0.821	0.837	0.837	376,233
2024-06-06	0.861	0.867	0.820	0.824	0.824	671,673
2024-06-05	0.871	0.871	0.860	0.860	0.860	141,581
2024-06-04	0.886	0.886	0.857	0.866	0.866	250,449
2024-06-03	0.957	0.961	0.925	0.939	0.939	777,996
2024-05-31	0.936	0.964	0.936	0.964	0.964	393,914
2024-05-30	0.932	0.946	0.932	0.938	0.938	157,640
2024-05-29	0.938	0.938	0.933	0.934	0.934	74,727
2024-05-28	0.940	0.940	0.933	0.933	0.933	90,835
2024-05-27	0.939	0.941	0.930	0.941	0.941	137,918
2024-05-24	0.935	0.945	0.935	0.935	0.935	85,400
2024-05-23	0.943	0.943	0.935	0.935	0.935	128,900
2024-05-22	0.943	0.946	0.939	0.946	0.946	135,981
2024-05-21	0.948	0.948	0.942	0.946	0.946	84,281
2024-05-20	0.939	0.952	0.938	0.948	0.948	288,351
2024-05-17	0.949	0.949	0.928	0.945	0.945	597,904
2024-05-16	0.943	0.955	0.943	0.950	0.950	306,820
2024-05-15	0.961	0.967	0.944	0.946	0.946	672,235
2024-05-14	0.960	0.973	0.957	0.967	0.967	529,413
2024-05-13	0.954	0.968	0.948	0.961	0.961	436,164
2024-05-10	0.957	0.962	0.957	0.960	0.960	223,600
2024-05-09	0.952	0.962	0.952	0.960	0.960	191,204
2024-05-08	0.960	0.965	0.955	0.960	0.960	205,500
2024-05-07	0.955	0.969	0.954	0.964	0.964	266,800
2024-05-06	0.950	0.972	0.948	0.962	0.962	604,447
2024-04-30	0.949	0.951	0.943	0.949	0.949	400,391

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0609 CNY
2022-07-13	0.0430 CNY
2021-07-14	0.0614 CNY
2020-07-14	0.0519 CNY
2019-06-05	0.0656 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.