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
2023-10-31	0.955	0.955	0.935	0.938	0.938	173,400
2023-10-30	0.948	0.960	0.946	0.955	0.955	85,215
2023-10-27	0.938	0.960	0.934	0.949	0.949	149,085
2023-10-26	0.949	0.949	0.932	0.937	0.937	23,200
2023-10-25	0.936	0.949	0.930	0.933	0.933	95,471
2023-10-24	0.923	0.935	0.923	0.933	0.933	79,571
2023-10-23	0.932	0.938	0.921	0.921	0.921	77,131
2023-10-20	0.932	0.947	0.932	0.936	0.936	51,374
2023-10-19	0.956	0.969	0.927	0.935	0.935	184,736
2023-10-18	0.966	0.970	0.951	0.956	0.956	92,963
2023-10-17	0.958	0.966	0.958	0.966	0.966	57,546
2023-10-16	0.973	0.973	0.958	0.962	0.962	46,900
2023-10-13	0.973	0.973	0.961	0.964	0.964	185,800
2023-10-12	0.976	0.976	0.965	0.969	0.969	133,414
2023-10-11	0.971	0.980	0.969	0.972	0.972	189,618
2023-10-10	0.992	0.995	0.969	0.971	0.971	232,100
2023-10-09	1.005	1.005	0.993	1.002	1.002	96,440
2023-09-28	1.000	1.005	0.997	1.004	1.004	69,600
2023-09-27	0.992	1.005	0.992	1.002	1.002	89,261
2023-09-26	1.002	1.002	0.991	1.001	1.001	44,680
2023-09-25	0.995	1.003	0.995	1.001	1.001	45,560
2023-09-22	0.982	0.998	0.973	0.997	0.997	64,415
2023-09-21	0.989	0.989	0.976	0.982	0.982	232,462
2023-09-20	1.001	1.001	0.989	0.990	0.990	106,100
2023-09-19	0.996	1.001	0.989	0.999	0.999	129,770
2023-09-18	0.997	1.001	0.991	1.000	1.000	92,560
2023-09-15	0.999	1.003	0.996	0.999	0.999	116,900
2023-09-14	1.003	1.004	0.993	1.003	1.003	146,500
2023-09-13	1.004	1.007	0.994	1.004	1.004	175,879
2023-09-12	1.003	1.008	1.001	1.008	1.008	252,636
2023-09-11	0.998	1.005	0.997	1.004	1.004	195,380
2023-09-08	1.001	1.005	0.998	0.998	0.998	173,100
2023-09-07	1.009	1.013	1.001	1.001	1.001	153,440
2023-09-06	1.011	1.011	0.998	1.010	1.010	143,264
2023-09-05	1.023	1.023	1.010	1.012	1.012	68,362
2023-09-04	1.013	1.028	1.010	1.019	1.019	209,880
2023-09-01	0.998	1.018	0.992	0.995	0.995	474,810
2023-08-31	1.056	1.058	0.990	0.990	0.990	1,045,707
2023-08-30	1.056	1.058	1.050	1.055	1.055	153,196
2023-08-29	1.039	1.060	1.038	1.057	1.057	404,865
2023-08-28	1.063	1.070	1.039	1.039	1.039	427,500
2023-08-25	1.042	1.048	1.035	1.039	1.039	170,901
2023-08-24	1.039	1.049	1.033	1.041	1.041	339,742
2023-08-23	1.048	1.048	1.039	1.040	1.040	134,657
2023-08-22	1.040	1.057	1.040	1.047	1.047	151,440
2023-08-21	1.043	1.049	1.040	1.041	1.041	190,341
2023-08-18	1.068	1.068	1.044	1.044	1.044	236,000
2023-08-17	1.045	1.065	1.045	1.059	1.059	317,318
2023-08-16	1.051	1.058	1.045	1.045	1.045	194,018
2023-08-15	1.050	1.057	1.045	1.056	1.056	160,565
2023-08-14	1.050	1.055	1.041	1.055	1.055	138,457
2023-08-11	1.058	1.058	1.052	1.055	1.055	190,850
2023-08-10	1.057	1.068	1.056	1.057	1.057	139,101
2023-08-09	1.059	1.071	1.056	1.057	1.057	231,817
2023-08-08	1.070	1.070	1.060	1.063	1.063	290,000
2023-08-07	1.073	1.079	1.070	1.075	1.075	170,219
2023-08-04	1.080	1.087	1.080	1.080	1.080	333,100
2023-08-03	1.079	1.084	1.074	1.082	1.082	250,795
2023-08-02	1.076	1.082	1.074	1.079	1.079	177,610
2023-08-01	1.084	1.086	1.078	1.083	1.083	223,500

← NewerPage 13 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.