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
2023-07-31	1.068	1.089	1.063	1.085	1.085	657,322
2023-07-28	1.063	1.070	1.059	1.068	1.068	315,204
2023-07-27	1.058	1.066	1.056	1.063	1.063	129,500
2023-07-26	1.061	1.066	1.054	1.058	1.058	344,567
2023-07-25	1.072	1.072	1.059	1.064	1.064	498,920
2023-07-24	1.057	1.073	1.056	1.061	1.061	636,100
2023-07-21	1.042	1.060	1.042	1.056	1.056	448,956
2023-07-20	1.042	1.050	1.041	1.042	1.042	189,600
2023-07-19	1.051	1.058	1.037	1.039	1.039	258,800
2023-07-18	1.056	1.057	1.049	1.052	1.052	95,801
2023-07-17	1.049	1.060	1.049	1.055	1.055	160,101
2023-07-14	1.049	1.060	1.048	1.057	1.057	91,188
2023-07-13	1.060	1.070	1.051	1.053	1.053	199,160
2023-07-12	1.060	1.078	1.059	1.059	1.059	202,580
2023-07-11	1.052	1.066	1.046	1.063	1.063	190,743
2023-07-10	1.050	1.053	1.034	1.044	1.044	307,765
2023-07-07	1.093	1.107	1.093	1.101	1.040	200,200
2023-07-06	1.098	1.107	1.095	1.100	1.039	235,500
2023-07-05	1.107	1.107	1.092	1.098	1.037	311,000
2023-07-04	1.118	1.118	1.101	1.107	1.046	216,100
2023-07-03	1.113	1.123	1.091	1.107	1.046	361,240
2023-06-30	1.106	1.118	1.101	1.109	1.048	425,920
2023-06-29	1.080	1.123	1.079	1.119	1.057	2,164,153
2023-06-28	1.079	1.079	1.069	1.077	1.017	100,179
2023-06-27	1.068	1.079	1.065	1.074	1.015	104,360
2023-06-26	1.070	1.079	1.064	1.066	1.007	277,500
2023-06-21	1.077	1.077	1.068	1.072	1.013	247,800
2023-06-20	1.071	1.084	1.070	1.077	1.017	210,200
2023-06-19	1.075	1.085	1.067	1.074	1.015	433,355
2023-06-16	1.064	1.073	1.064	1.072	1.013	404,005
2023-06-15	1.051	1.063	1.050	1.059	1.000	181,824
2023-06-14	1.044	1.063	1.044	1.057	0.999	230,143
2023-06-13	1.042	1.045	1.038	1.044	0.986	65,482
2023-06-12	1.046	1.048	1.041	1.043	0.985	52,620
2023-06-09	1.042	1.049	1.037	1.048	0.990	59,000
2023-06-08	1.049	1.049	1.030	1.042	0.984	288,820
2023-06-07	1.056	1.060	1.039	1.051	0.993	181,450
2023-06-06	1.062	1.064	1.056	1.056	0.998	118,281
2023-06-05	1.061	1.063	1.052	1.062	1.003	118,700
2023-06-02	1.063	1.063	1.043	1.057	0.999	180,129
2023-06-01	1.042	1.056	1.042	1.049	0.991	186,674
2023-05-31	1.089	1.098	1.035	1.043	0.985	1,324,756
2023-05-30	1.090	1.096	1.089	1.093	1.033	92,483
2023-05-29	1.083	1.091	1.081	1.090	1.030	200,551
2023-05-26	1.091	1.091	1.081	1.088	1.028	291,700
2023-05-25	1.091	1.110	1.083	1.096	1.035	453,081
2023-05-24	1.097	1.097	1.091	1.093	1.033	133,505
2023-05-23	1.103	1.108	1.097	1.097	1.036	170,500
2023-05-22	1.110	1.114	1.099	1.102	1.041	165,395
2023-05-19	1.113	1.116	1.108	1.110	1.049	78,368
2023-05-18	1.103	1.117	1.103	1.113	1.051	237,019
2023-05-17	1.092	1.105	1.092	1.105	1.044	147,239
2023-05-16	1.092	1.104	1.092	1.098	1.037	96,720
2023-05-15	1.095	1.105	1.091	1.103	1.042	96,300
2023-05-12	1.102	1.106	1.095	1.095	1.034	296,282
2023-05-11	1.104	1.111	1.101	1.104	1.043	168,800
2023-05-10	1.107	1.109	1.104	1.109	1.048	171,566
2023-05-09	1.109	1.115	1.106	1.109	1.048	224,836
2023-05-08	1.105	1.115	1.105	1.111	1.050	184,856
2023-05-05	1.120	1.127	1.104	1.119	1.057	403,369

← NewerPage 14 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.