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
2022-11-04	1.050	1.065	1.049	1.062	1.003	255,248
2022-11-03	1.037	1.047	1.037	1.045	0.987	72,900
2022-11-02	1.046	1.050	1.035	1.049	0.991	192,940
2022-11-01	1.039	1.046	1.020	1.043	0.985	209,422
2022-10-31	1.020	1.042	1.020	1.030	0.973	199,500
2022-10-28	1.026	1.026	1.015	1.020	0.964	100,000
2022-10-27	1.028	1.029	1.018	1.020	0.964	98,700
2022-10-26	1.017	1.027	1.014	1.021	0.965	154,658
2022-10-25	1.006	1.020	1.005	1.014	0.958	227,026
2022-10-24	1.036	1.054	1.004	1.013	0.957	223,220
2022-10-21	1.045	1.055	1.034	1.034	0.977	104,900
2022-10-20	1.056	1.056	1.040	1.047	0.989	59,440
2022-10-19	1.041	1.056	1.041	1.050	0.992	85,800
2022-10-18	1.064	1.064	1.045	1.047	0.989	71,200
2022-10-17	1.052	1.056	1.048	1.054	0.996	51,515
2022-10-14	1.026	1.060	1.023	1.049	0.991	247,500
2022-10-13	1.035	1.040	1.035	1.035	0.978	64,192
2022-10-12	1.016	1.037	1.016	1.035	0.978	104,860
2022-10-11	1.012	1.028	1.011	1.019	0.963	55,588
2022-10-10	1.018	1.020	1.003	1.019	0.963	175,380
2022-09-30	1.022	1.036	1.018	1.018	0.962	192,084
2022-09-29	1.031	1.033	1.025	1.033	0.976	120,700
2022-09-28	1.025	1.025	1.011	1.024	0.967	157,784
2022-09-27	1.001	1.024	1.001	1.024	0.967	183,340
2022-09-26	1.078	1.078	1.000	1.003	0.948	770,400
2022-09-23	1.102	1.102	1.083	1.083	1.023	247,200
2022-09-22	1.096	1.102	1.088	1.100	1.039	118,000
2022-09-21	1.091	1.098	1.089	1.093	1.033	127,900
2022-09-20	1.102	1.102	1.095	1.096	1.035	65,661
2022-09-19	1.095	1.105	1.095	1.097	1.036	117,425
2022-09-16	1.092	1.113	1.086	1.113	1.051	448,500
2022-09-15	1.095	1.103	1.090	1.103	1.042	267,585
2022-09-14	1.105	1.107	1.098	1.106	1.045	194,241
2022-09-13	1.110	1.115	1.108	1.112	1.051	115,960
2022-09-09	1.111	1.113	1.102	1.111	1.050	192,500
2022-09-08	1.117	1.117	1.104	1.107	1.046	115,918
2022-09-07	1.103	1.113	1.098	1.112	1.051	324,960
2022-09-06	1.097	1.104	1.091	1.102	1.041	192,847
2022-09-05	1.094	1.095	1.091	1.095	1.034	138,510
2022-09-02	1.088	1.099	1.088	1.094	1.033	124,900
2022-09-01	1.086	1.100	1.086	1.094	1.033	140,700
2022-08-31	1.094	1.094	1.081	1.094	1.033	151,400
2022-08-30	1.094	1.100	1.092	1.093	1.033	176,324
2022-08-29	1.099	1.101	1.092	1.094	1.033	186,800
2022-08-26	1.099	1.105	1.089	1.096	1.035	156,481
2022-08-25	1.085	1.100	1.085	1.093	1.033	274,191
2022-08-24	1.109	1.109	1.081	1.088	1.028	773,941
2022-08-23	1.124	1.124	1.098	1.112	1.051	712,000
2022-08-22	1.115	1.126	1.113	1.121	1.059	175,122
2022-08-19	1.130	1.135	1.090	1.113	1.051	757,035
2022-08-18	1.129	1.137	1.126	1.130	1.068	124,800
2022-08-17	1.130	1.139	1.125	1.130	1.068	225,030
2022-08-16	1.136	1.136	1.125	1.130	1.068	396,500
2022-08-15	1.133	1.137	1.126	1.130	1.068	456,576
2022-08-12	1.140	1.141	1.125	1.135	1.072	310,546
2022-08-11	1.128	1.143	1.128	1.139	1.076	430,500
2022-08-10	1.126	1.137	1.126	1.133	1.070	165,780
2022-08-09	1.137	1.140	1.128	1.132	1.069	269,000
2022-08-08	1.135	1.141	1.121	1.137	1.074	270,319
2022-08-05	1.141	1.151	1.111	1.135	1.072	667,260

← NewerPage 17 of 21 · 1,213 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.