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
2022-05-11	1.086	1.094	1.083	1.093	0.995	210,282
2022-05-10	1.080	1.089	1.080	1.085	0.988	59,036
2022-05-09	1.090	1.098	1.083	1.084	0.987	121,200
2022-05-06	1.110	1.110	1.086	1.091	0.993	142,600
2022-05-05	1.113	1.113	1.090	1.111	1.011	254,051
2022-04-29	1.108	1.114	1.078	1.114	1.014	366,550
2022-04-28	1.107	1.111	1.082	1.087	0.990	262,560
2022-04-27	1.101	1.120	1.091	1.106	1.007	422,850
2022-04-26	1.138	1.138	1.102	1.102	1.003	298,400
2022-04-25	1.158	1.158	1.116	1.129	1.028	455,309
2022-04-22	1.161	1.166	1.157	1.165	1.061	150,340
2022-04-21	1.170	1.170	1.157	1.164	1.060	226,720
2022-04-20	1.178	1.179	1.169	1.175	1.070	278,070
2022-04-19	1.191	1.191	1.178	1.179	1.073	171,960
2022-04-18	1.178	1.186	1.178	1.184	1.078	217,977
2022-04-15	1.182	1.192	1.178	1.180	1.074	226,548
2022-04-14	1.182	1.196	1.182	1.189	1.082	282,350
2022-04-13	1.195	1.195	1.186	1.189	1.082	149,848
2022-04-12	1.180	1.201	1.177	1.195	1.088	247,826
2022-04-11	1.200	1.201	1.184	1.188	1.081	309,880
2022-04-08	1.218	1.218	1.201	1.202	1.094	366,380
2022-04-07	1.219	1.224	1.202	1.206	1.098	306,532
2022-04-06	1.221	1.228	1.211	1.223	1.113	356,531
2022-04-01	1.229	1.229	1.221	1.225	1.115	203,712
2022-03-31	1.235	1.236	1.225	1.235	1.124	166,324
2022-03-30	1.228	1.235	1.218	1.235	1.124	386,741
2022-03-29	1.234	1.236	1.225	1.226	1.116	163,200
2022-03-28	1.241	1.255	1.220	1.239	1.128	143,033
2022-03-25	1.236	1.265	1.235	1.251	1.139	191,991
2022-03-24	1.254	1.254	1.244	1.248	1.136	55,644
2022-03-23	1.263	1.263	1.255	1.255	1.142	144,900
2022-03-22	1.269	1.276	1.264	1.264	1.151	78,760
2022-03-21	1.265	1.288	1.265	1.272	1.158	332,147
2022-03-18	1.256	1.265	1.248	1.265	1.152	137,900
2022-03-17	1.238	1.261	1.236	1.249	1.137	236,803
2022-03-16	1.203	1.232	1.203	1.229	1.119	254,420
2022-03-15	1.265	1.265	1.195	1.198	1.091	665,465
2022-03-14	1.277	1.277	1.258	1.259	1.146	239,000
2022-03-11	1.274	1.280	1.270	1.278	1.163	89,500
2022-03-10	1.270	1.286	1.270	1.276	1.162	157,039
2022-03-09	1.278	1.287	1.258	1.270	1.156	314,441
2022-03-08	1.289	1.295	1.275	1.278	1.163	326,185
2022-03-07	1.293	1.295	1.285	1.292	1.176	216,500
2022-03-04	1.283	1.296	1.283	1.290	1.174	100,800
2022-03-03	1.295	1.295	1.283	1.290	1.174	70,570
2022-03-02	1.290	1.294	1.283	1.292	1.176	210,786
2022-03-01	1.294	1.306	1.288	1.295	1.179	269,000
2022-02-28	1.298	1.303	1.292	1.303	1.186	131,981
2022-02-25	1.320	1.320	1.295	1.303	1.186	145,900
2022-02-24	1.310	1.317	1.290	1.306	1.189	313,645
2022-02-23	1.304	1.317	1.295	1.317	1.199	229,020
2022-02-22	1.290	1.307	1.290	1.301	1.184	234,585
2022-02-21	1.296	1.307	1.288	1.300	1.183	207,388
2022-02-18	1.299	1.306	1.295	1.305	1.188	151,000
2022-02-17	1.307	1.307	1.296	1.301	1.184	138,187
2022-02-16	1.299	1.304	1.294	1.303	1.186	177,860
2022-02-15	1.295	1.300	1.289	1.296	1.180	156,400
2022-02-14	1.287	1.300	1.287	1.289	1.173	132,300
2022-02-11	1.295	1.311	1.290	1.302	1.185	322,562
2022-02-10	1.302	1.308	1.297	1.300	1.183	188,900

← NewerPage 19 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.