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
2024-01-24	0.897	0.929	0.897	0.927	0.927	714,830
2024-01-23	0.886	0.895	0.867	0.894	0.894	295,710
2024-01-22	0.888	0.891	0.866	0.875	0.875	301,300
2024-01-19	0.885	0.898	0.885	0.890	0.890	39,420
2024-01-18	0.885	0.895	0.871	0.895	0.895	153,500
2024-01-17	0.899	0.899	0.886	0.887	0.887	112,800
2024-01-16	0.897	0.901	0.891	0.895	0.895	158,840
2024-01-15	0.885	0.893	0.884	0.892	0.892	195,693
2024-01-12	0.885	0.897	0.880	0.885	0.885	100,600
2024-01-11	0.875	0.889	0.873	0.885	0.885	85,720
2024-01-10	0.870	0.891	0.864	0.880	0.880	150,077
2024-01-09	0.865	0.884	0.855	0.880	0.880	364,266
2024-01-08	0.903	0.903	0.869	0.869	0.869	414,326
2024-01-05	0.912	0.912	0.895	0.903	0.903	108,100
2024-01-04	0.909	0.913	0.909	0.912	0.912	53,002
2024-01-03	0.915	0.919	0.910	0.912	0.912	85,640
2024-01-02	0.910	0.918	0.899	0.910	0.910	108,600
2023-12-29	0.902	0.910	0.898	0.910	0.910	106,700
2023-12-28	0.868	0.910	0.862	0.904	0.904	240,876
2023-12-27	0.865	0.885	0.865	0.876	0.876	129,660
2023-12-26	0.882	0.887	0.860	0.865	0.865	98,934
2023-12-25	0.895	0.895	0.882	0.882	0.882	66,760
2023-12-22	0.894	0.897	0.888	0.888	0.888	40,400
2023-12-21	0.885	0.895	0.885	0.895	0.895	125,540
2023-12-20	0.895	0.899	0.885	0.886	0.886	97,229
2023-12-19	0.892	0.894	0.889	0.891	0.891	47,600
2023-12-18	0.900	0.900	0.889	0.891	0.891	50,164
2023-12-15	0.891	0.900	0.890	0.898	0.898	110,200
2023-12-14	0.903	0.903	0.896	0.900	0.900	28,959
2023-12-13	0.900	0.904	0.895	0.897	0.897	74,479
2023-12-12	0.898	0.920	0.898	0.901	0.901	166,038
2023-12-11	0.897	0.897	0.885	0.895	0.895	172,700
2023-12-08	0.896	0.905	0.892	0.898	0.898	96,281
2023-12-07	0.901	0.901	0.891	0.896	0.896	213,687
2023-12-06	0.901	0.911	0.900	0.907	0.907	147,718
2023-12-05	0.901	0.920	0.901	0.902	0.902	104,820
2023-12-04	0.940	0.940	0.898	0.899	0.899	393,600
2023-12-01	0.938	0.947	0.922	0.925	0.925	301,883
2023-11-30	0.966	0.974	0.925	0.925	0.925	276,687
2023-11-29	0.970	0.970	0.963	0.966	0.966	70,625
2023-11-28	0.969	0.977	0.969	0.973	0.973	46,762
2023-11-27	0.981	0.981	0.968	0.971	0.971	120,900
2023-11-24	0.984	0.985	0.974	0.979	0.979	72,823
2023-11-23	0.983	0.983	0.980	0.983	0.983	20,990
2023-11-22	0.973	0.982	0.973	0.979	0.979	95,620
2023-11-21	0.983	0.983	0.973	0.981	0.981	96,320
2023-11-20	0.965	0.980	0.965	0.979	0.979	85,800
2023-11-17	0.974	0.976	0.968	0.970	0.970	56,412
2023-11-16	0.970	0.978	0.964	0.968	0.968	63,210
2023-11-15	0.969	0.976	0.968	0.969	0.969	84,204
2023-11-14	0.959	0.969	0.959	0.969	0.969	77,400
2023-11-13	0.949	0.961	0.946	0.959	0.959	38,800
2023-11-10	0.954	0.958	0.948	0.951	0.951	93,300
2023-11-09	0.952	0.964	0.952	0.963	0.963	104,787
2023-11-08	0.956	0.965	0.952	0.959	0.959	91,778
2023-11-07	0.964	0.964	0.951	0.963	0.963	71,600
2023-11-06	0.939	0.964	0.939	0.961	0.961	145,662
2023-11-03	0.922	0.943	0.922	0.939	0.939	114,481
2023-11-02	0.935	0.941	0.921	0.922	0.922	94,700
2023-11-01	0.938	0.938	0.929	0.935	0.935	101,480

← NewerPage 12 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.