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
2023-05-04	1.129	1.133	1.119	1.125	1.063	667,607
2023-04-28	1.112	1.130	1.108	1.129	1.067	701,389
2023-04-27	1.121	1.121	1.105	1.115	1.053	197,683
2023-04-26	1.100	1.121	1.100	1.119	1.057	939,282
2023-04-25	1.108	1.108	1.095	1.096	1.035	441,161
2023-04-24	1.108	1.108	1.091	1.099	1.038	265,400
2023-04-21	1.101	1.111	1.099	1.104	1.043	407,536
2023-04-20	1.110	1.110	1.100	1.107	1.046	256,220
2023-04-19	1.111	1.111	1.099	1.109	1.048	292,537
2023-04-18	1.106	1.111	1.099	1.111	1.050	362,684
2023-04-17	1.097	1.107	1.096	1.106	1.045	303,880
2023-04-14	1.097	1.098	1.093	1.097	1.036	241,941
2023-04-13	1.093	1.097	1.092	1.096	1.035	293,700
2023-04-12	1.089	1.093	1.088	1.093	1.033	171,380
2023-04-11	1.082	1.090	1.080	1.088	1.028	247,292
2023-04-10	1.080	1.095	1.080	1.088	1.028	126,500
2023-04-07	1.073	1.094	1.073	1.093	1.033	219,609
2023-04-06	1.079	1.082	1.072	1.081	1.021	150,233
2023-04-04	1.070	1.079	1.070	1.078	1.018	147,428
2023-04-03	1.070	1.077	1.066	1.074	1.015	167,760
2023-03-31	1.065	1.076	1.058	1.070	1.011	250,164
2023-03-30	1.077	1.079	1.065	1.074	1.015	171,800
2023-03-29	1.072	1.080	1.068	1.076	1.016	148,024
2023-03-28	1.069	1.078	1.067	1.071	1.012	110,160
2023-03-27	1.075	1.090	1.067	1.069	1.010	750,100
2023-03-24	1.096	1.096	1.065	1.065	1.006	260,630
2023-03-23	1.106	1.106	1.093	1.096	1.035	151,382
2023-03-22	1.090	1.100	1.085	1.100	1.039	127,587
2023-03-21	1.086	1.099	1.086	1.090	1.030	90,581
2023-03-20	1.108	1.118	1.084	1.087	1.027	418,022
2023-03-17	1.090	1.108	1.090	1.108	1.047	197,869
2023-03-16	1.093	1.107	1.089	1.099	1.038	176,055
2023-03-15	1.075	1.107	1.075	1.102	1.041	421,686
2023-03-14	1.082	1.086	1.068	1.075	1.016	192,468
2023-03-13	1.091	1.091	1.081	1.087	1.027	102,592
2023-03-10	1.110	1.110	1.081	1.083	1.023	344,800
2023-03-09	1.119	1.119	1.098	1.104	1.043	214,530
2023-03-08	1.100	1.111	1.097	1.111	1.050	196,384
2023-03-07	1.119	1.120	1.100	1.102	1.041	568,989
2023-03-06	1.107	1.120	1.103	1.119	1.057	572,538
2023-03-03	1.104	1.111	1.101	1.107	1.046	595,931
2023-03-02	1.094	1.102	1.093	1.098	1.037	308,263
2023-03-01	1.085	1.099	1.080	1.097	1.036	531,557
2023-02-28	1.084	1.089	1.073	1.089	1.029	332,200
2023-02-27	1.077	1.088	1.076	1.079	1.019	60,400
2023-02-24	1.084	1.088	1.076	1.088	1.028	110,360
2023-02-23	1.082	1.088	1.076	1.086	1.026	242,114
2023-02-22	1.073	1.085	1.073	1.081	1.021	70,200
2023-02-21	1.085	1.089	1.072	1.084	1.024	115,981
2023-02-20	1.069	1.087	1.068	1.085	1.025	180,221
2023-02-17	1.073	1.078	1.072	1.076	1.016	115,205
2023-02-16	1.090	1.092	1.070	1.083	1.023	257,600
2023-02-15	1.086	1.092	1.084	1.089	1.029	172,200
2023-02-14	1.083	1.092	1.078	1.092	1.032	282,617
2023-02-13	1.071	1.083	1.071	1.083	1.023	453,447
2023-02-10	1.071	1.073	1.060	1.070	1.011	238,400
2023-02-09	1.061	1.072	1.061	1.069	1.010	162,100
2023-02-08	1.070	1.072	1.060	1.068	1.009	129,484
2023-02-07	1.069	1.077	1.065	1.072	1.013	167,300
2023-02-06	1.078	1.078	1.064	1.068	1.009	140,400

← NewerPage 15 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.