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
2022-02-09	1.296	1.307	1.287	1.305	1.188	462,002
2022-02-08	1.289	1.299	1.284	1.298	1.182	225,053
2022-02-07	1.290	1.290	1.279	1.289	1.173	226,860
2022-01-28	1.296	1.298	1.281	1.284	1.169	235,300
2022-01-27	1.289	1.296	1.286	1.288	1.172	155,308
2022-01-26	1.281	1.304	1.277	1.294	1.178	224,101
2022-01-25	1.289	1.295	1.277	1.280	1.165	548,400
2022-01-24	1.322	1.330	1.290	1.293	1.177	934,000
2022-01-21	1.322	1.333	1.321	1.324	1.205	138,900
2022-01-20	1.333	1.340	1.323	1.331	1.212	253,965
2022-01-19	1.345	1.345	1.320	1.329	1.210	325,500
2022-01-18	1.334	1.339	1.330	1.332	1.213	101,100
2022-01-17	1.331	1.338	1.326	1.334	1.214	537,720
2022-01-14	1.330	1.342	1.329	1.335	1.215	139,461
2022-01-13	1.341	1.343	1.334	1.334	1.214	208,100
2022-01-12	1.329	1.340	1.328	1.339	1.219	200,055
2022-01-11	1.330	1.340	1.328	1.328	1.209	208,780
2022-01-10	1.334	1.340	1.328	1.330	1.211	201,200
2022-01-07	1.336	1.342	1.328	1.336	1.216	284,960
2022-01-06	1.357	1.357	1.328	1.332	1.213	895,555
2022-01-05	1.367	1.368	1.347	1.357	1.235	266,800
2022-01-04	1.361	1.370	1.361	1.369	1.246	191,220
2021-12-31	1.357	1.369	1.357	1.364	1.242	106,300
2021-12-30	1.360	1.369	1.353	1.357	1.235	133,880
2021-12-29	1.367	1.370	1.361	1.363	1.241	108,960
2021-12-28	1.357	1.370	1.352	1.357	1.235	215,144
2021-12-27	1.357	1.370	1.353	1.356	1.234	126,300
2021-12-24	1.370	1.377	1.355	1.358	1.236	101,581
2021-12-23	1.367	1.370	1.360	1.367	1.244	145,720
2021-12-22	1.366	1.370	1.354	1.362	1.240	175,700
2021-12-21	1.361	1.369	1.353	1.354	1.233	395,461
2021-12-20	1.365	1.367	1.357	1.359	1.237	301,700
2021-12-17	1.366	1.377	1.353	1.377	1.254	476,400
2021-12-16	1.376	1.378	1.364	1.367	1.244	232,100
2021-12-15	1.373	1.388	1.370	1.379	1.255	262,000
2021-12-14	1.381	1.382	1.374	1.375	1.252	219,260
2021-12-13	1.400	1.400	1.380	1.385	1.261	275,460
2021-12-10	1.378	1.399	1.377	1.393	1.268	638,077
2021-12-09	1.363	1.381	1.362	1.378	1.254	314,824
2021-12-08	1.362	1.372	1.356	1.368	1.245	209,941
2021-12-07	1.364	1.375	1.360	1.360	1.238	298,100
2021-12-06	1.384	1.386	1.365	1.366	1.243	250,400
2021-12-03	1.358	1.383	1.358	1.379	1.255	444,835
2021-12-02	1.368	1.388	1.353	1.353	1.232	392,295
2021-12-01	1.359	1.388	1.355	1.371	1.248	635,210
2021-11-30	1.401	1.408	1.350	1.350	1.229	2,903,025
2021-11-29	1.372	1.411	1.372	1.400	1.274	771,340
2021-11-26	1.378	1.388	1.364	1.382	1.258	615,646
2021-11-25	1.379	1.379	1.364	1.371	1.248	432,712
2021-11-24	1.381	1.390	1.364	1.368	1.245	809,139
2021-11-23	1.370	1.405	1.370	1.390	1.265	938,425
2021-11-22	1.413	1.413	1.356	1.370	1.247	1,055,901
2021-11-19	1.383	1.409	1.382	1.405	1.279	964,424
2021-11-18	1.406	1.410	1.392	1.392	1.267	572,427
2021-11-17	1.372	1.416	1.372	1.405	1.279	1,192,339
2021-11-16	1.388	1.394	1.377	1.377	1.254	587,676
2021-11-15	1.372	1.394	1.360	1.392	1.267	1,218,811
2021-11-12	1.329	1.367	1.328	1.360	1.238	1,224,228
2021-11-11	1.322	1.335	1.322	1.328	1.209	291,021
2021-11-10	1.338	1.338	1.323	1.328	1.209	495,530

← NewerPage 20 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.