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
2023-02-03	1.069	1.075	1.059	1.075	1.016	408,595
2023-02-02	1.062	1.078	1.062	1.069	1.010	334,365
2023-02-01	1.064	1.069	1.056	1.062	1.003	229,120
2023-01-31	1.058	1.060	1.052	1.060	1.001	224,352
2023-01-30	1.063	1.069	1.052	1.058	0.999	255,500
2023-01-20	1.045	1.060	1.038	1.059	1.000	286,255
2023-01-19	1.027	1.042	1.027	1.042	0.984	208,006
2023-01-18	1.038	1.038	1.025	1.030	0.973	32,540
2023-01-17	1.033	1.033	1.026	1.029	0.972	97,839
2023-01-16	1.020	1.032	1.016	1.032	0.975	172,552
2023-01-13	1.028	1.030	1.023	1.026	0.969	59,360
2023-01-12	1.018	1.030	1.018	1.022	0.965	90,740
2023-01-11	1.036	1.036	1.019	1.024	0.967	195,923
2023-01-10	1.035	1.036	1.028	1.033	0.976	146,944
2023-01-09	1.029	1.040	1.029	1.037	0.980	123,554
2023-01-06	1.040	1.040	1.030	1.032	0.975	62,723
2023-01-05	1.034	1.041	1.028	1.031	0.974	59,923
2023-01-04	1.023	1.034	1.023	1.026	0.969	115,184
2023-01-03	1.021	1.031	1.021	1.027	0.970	61,500
2022-12-30	1.020	1.030	1.020	1.021	0.965	50,000
2022-12-29	1.022	1.030	1.016	1.019	0.963	49,800
2022-12-28	1.016	1.020	1.015	1.020	0.964	21,300
2022-12-27	1.017	1.022	1.017	1.018	0.962	71,500
2022-12-26	1.011	1.019	1.011	1.017	0.961	55,700
2022-12-23	1.025	1.025	1.004	1.005	0.949	359,927
2022-12-22	1.034	1.035	1.022	1.022	0.965	86,800
2022-12-21	1.030	1.037	1.025	1.028	0.971	49,592
2022-12-20	1.024	1.030	1.018	1.030	0.973	45,961
2022-12-19	1.038	1.042	1.021	1.025	0.968	92,200
2022-12-16	1.055	1.060	1.041	1.041	0.983	251,100
2022-12-15	1.061	1.061	1.053	1.061	1.002	49,100
2022-12-14	1.060	1.060	1.053	1.055	0.997	96,900
2022-12-13	1.060	1.064	1.053	1.054	0.996	167,200
2022-12-12	1.060	1.068	1.060	1.063	1.004	69,280
2022-12-09	1.062	1.068	1.057	1.068	1.009	216,212
2022-12-08	1.058	1.068	1.058	1.060	1.001	157,880
2022-12-07	1.062	1.071	1.060	1.060	1.001	127,700
2022-12-06	1.069	1.074	1.062	1.063	1.004	147,153
2022-12-05	1.062	1.076	1.062	1.071	1.012	268,437
2022-12-02	1.076	1.077	1.063	1.069	1.010	118,700
2022-12-01	1.078	1.078	1.063	1.068	1.009	178,900
2022-11-30	1.066	1.081	1.053	1.081	1.021	622,568
2022-11-29	1.052	1.064	1.052	1.063	1.004	180,690
2022-11-28	1.033	1.052	1.033	1.052	0.994	135,100
2022-11-25	1.056	1.056	1.049	1.053	0.995	84,400
2022-11-24	1.051	1.054	1.050	1.054	0.996	71,652
2022-11-23	1.057	1.057	1.047	1.053	0.995	59,560
2022-11-22	1.057	1.057	1.047	1.049	0.991	447,083
2022-11-21	1.048	1.055	1.043	1.047	0.989	74,500
2022-11-18	1.050	1.058	1.047	1.053	0.995	119,710
2022-11-17	1.054	1.057	1.043	1.057	0.999	127,340
2022-11-16	1.054	1.062	1.043	1.054	0.996	102,200
2022-11-15	1.042	1.059	1.040	1.059	1.000	218,409
2022-11-14	1.050	1.058	1.041	1.050	0.992	194,509
2022-11-11	1.053	1.053	1.037	1.040	0.982	159,000
2022-11-10	1.044	1.049	1.036	1.037	0.980	130,800
2022-11-09	1.043	1.055	1.038	1.044	0.986	65,900
2022-11-08	1.057	1.057	1.040	1.042	0.984	109,700
2022-11-07	1.057	1.063	1.053	1.057	0.999	106,074
2022-11-04	1.050	1.065	1.049	1.062	1.003	255,248

← NewerPage 16 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.