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
2022-08-04	1.135	1.145	1.132	1.141	1.078	470,600
2022-08-03	1.150	1.154	1.138	1.139	1.076	681,900
2022-08-02	1.170	1.170	1.143	1.152	1.088	1,017,724
2022-08-01	1.179	1.191	1.157	1.170	1.105	1,460,246
2022-07-29	1.145	1.189	1.142	1.176	1.111	2,411,284
2022-07-28	1.140	1.157	1.136	1.139	1.076	394,422
2022-07-27	1.123	1.150	1.117	1.138	1.075	713,571
2022-07-26	1.109	1.126	1.104	1.121	1.059	608,800
2022-07-25	1.103	1.106	1.094	1.105	1.044	178,148
2022-07-22	1.106	1.114	1.100	1.107	1.046	202,960
2022-07-21	1.118	1.118	1.103	1.106	1.045	152,000
2022-07-20	1.120	1.121	1.112	1.119	1.057	182,060
2022-07-19	1.124	1.125	1.112	1.115	1.053	219,488
2022-07-18	1.130	1.146	1.114	1.119	1.057	381,310
2022-07-15	1.145	1.151	1.117	1.122	1.060	224,850
2022-07-14	1.145	1.158	1.142	1.150	1.086	256,000
2022-07-13	1.168	1.168	1.141	1.145	1.082	77,800
2022-07-12	1.170	1.185	1.170	1.183	1.077	104,047
2022-07-11	1.180	1.192	1.171	1.171	1.066	169,681
2022-07-08	1.177	1.198	1.176	1.186	1.080	189,620
2022-07-07	1.191	1.191	1.174	1.180	1.074	151,000
2022-07-06	1.176	1.195	1.176	1.179	1.073	283,580
2022-07-05	1.182	1.198	1.180	1.183	1.077	302,531
2022-07-04	1.176	1.205	1.176	1.189	1.082	100,681
2022-07-01	1.188	1.196	1.182	1.189	1.082	65,200
2022-06-30	1.195	1.198	1.181	1.198	1.091	251,759
2022-06-29	1.205	1.205	1.181	1.185	1.079	371,700
2022-06-28	1.163	1.216	1.163	1.203	1.095	986,537
2022-06-27	1.158	1.162	1.151	1.160	1.056	161,040
2022-06-24	1.148	1.161	1.148	1.154	1.051	119,910
2022-06-23	1.143	1.160	1.143	1.152	1.049	223,800
2022-06-22	1.154	1.161	1.143	1.145	1.042	217,800
2022-06-21	1.163	1.163	1.153	1.155	1.051	64,100
2022-06-20	1.155	1.167	1.143	1.162	1.058	410,745
2022-06-17	1.128	1.163	1.128	1.163	1.059	641,041
2022-06-16	1.134	1.146	1.132	1.136	1.034	220,660
2022-06-15	1.137	1.147	1.133	1.140	1.038	409,172
2022-06-14	1.123	1.142	1.121	1.138	1.036	218,403
2022-06-13	1.130	1.149	1.127	1.131	1.030	269,327
2022-06-10	1.127	1.142	1.127	1.138	1.036	160,115
2022-06-09	1.132	1.135	1.127	1.127	1.026	129,213
2022-06-08	1.147	1.147	1.130	1.136	1.034	291,690
2022-06-07	1.142	1.155	1.124	1.147	1.044	351,093
2022-06-06	1.127	1.148	1.127	1.145	1.042	338,390
2022-06-02	1.139	1.139	1.127	1.133	1.031	228,800
2022-06-01	1.130	1.145	1.125	1.129	1.028	327,280
2022-05-31	1.133	1.144	1.130	1.130	1.029	334,081
2022-05-30	1.147	1.147	1.122	1.136	1.034	282,300
2022-05-27	1.140	1.163	1.140	1.147	1.044	405,700
2022-05-26	1.110	1.137	1.110	1.136	1.034	523,800
2022-05-25	1.117	1.117	1.109	1.109	1.010	141,450
2022-05-24	1.106	1.117	1.106	1.108	1.009	246,890
2022-05-23	1.113	1.113	1.103	1.111	1.011	117,990
2022-05-20	1.100	1.114	1.100	1.113	1.013	274,331
2022-05-19	1.080	1.097	1.080	1.097	0.999	157,600
2022-05-18	1.079	1.091	1.079	1.087	0.990	89,631
2022-05-17	1.078	1.089	1.078	1.089	0.991	217,061
2022-05-16	1.085	1.090	1.081	1.081	0.984	133,100
2022-05-13	1.091	1.091	1.083	1.085	0.988	185,800
2022-05-12	1.095	1.095	1.080	1.087	0.990	177,300

← NewerPage 18 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.