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
2024-10-29	1.139	1.139	1.089	1.093	1.093	2,142,499
2024-10-28	1.106	1.164	1.106	1.140	1.140	2,977,463
2024-10-25	1.069	1.117	1.049	1.104	1.104	1,750,225
2024-10-24	1.063	1.082	1.063	1.069	1.069	608,146
2024-10-23	1.116	1.121	1.094	1.099	1.099	1,440,850
2024-10-22	1.106	1.125	1.093	1.117	1.117	1,987,239
2024-10-21	1.085	1.118	1.085	1.110	1.110	2,602,181
2024-10-18	1.051	1.074	1.044	1.070	1.070	1,206,618
2024-10-17	1.043	1.072	1.043	1.048	1.048	1,498,170
2024-10-16	1.015	1.046	1.012	1.043	1.043	1,404,527
2024-10-15	1.026	1.039	1.020	1.022	1.022	900,400
2024-10-14	1.007	1.034	1.003	1.025	1.025	898,819
2024-10-11	1.029	1.029	1.000	1.006	1.006	1,040,600
2024-10-10	1.020	1.046	1.019	1.030	1.030	1,387,738
2024-10-09	1.050	1.050	1.011	1.018	1.018	1,655,179
2024-10-08	1.115	1.115	1.033	1.059	1.059	3,363,860
2024-09-30	0.981	1.028	0.967	1.018	1.018	2,706,617
2024-09-27	0.950	0.966	0.938	0.959	0.959	1,631,534
2024-09-26	0.919	0.951	0.915	0.946	0.946	1,465,298
2024-09-25	0.905	0.933	0.905	0.918	0.918	905,650
2024-09-24	0.889	0.903	0.882	0.903	0.903	591,121
2024-09-23	0.880	0.892	0.878	0.882	0.882	212,119
2024-09-20	0.891	0.893	0.880	0.881	0.881	315,900
2024-09-19	0.884	0.890	0.879	0.890	0.890	183,100
2024-09-18	0.890	0.893	0.877	0.884	0.884	310,700
2024-09-13	0.887	0.889	0.884	0.888	0.888	61,500
2024-09-12	0.886	0.889	0.885	0.888	0.888	48,900
2024-09-11	0.887	0.893	0.881	0.886	0.886	56,900
2024-09-10	0.876	0.888	0.876	0.887	0.887	198,600
2024-09-09	0.883	0.885	0.875	0.880	0.880	194,480
2024-09-06	0.899	0.902	0.885	0.886	0.886	287,419
2024-09-05	0.894	0.899	0.894	0.896	0.896	257,144
2024-09-04	0.886	0.897	0.886	0.893	0.893	419,840
2024-09-03	0.887	0.891	0.881	0.890	0.890	227,143
2024-09-02	0.880	0.889	0.880	0.887	0.887	149,000
2024-08-30	0.870	0.889	0.870	0.886	0.886	399,928
2024-08-29	0.865	0.875	0.865	0.872	0.872	141,000
2024-08-28	0.880	0.880	0.863	0.865	0.865	233,422
2024-08-27	0.886	0.886	0.861	0.870	0.870	339,093
2024-08-26	0.891	0.897	0.885	0.886	0.886	322,646
2024-08-23	0.882	0.889	0.882	0.885	0.885	112,995
2024-08-22	0.881	0.887	0.881	0.884	0.884	225,747
2024-08-21	0.887	0.887	0.881	0.881	0.881	99,562
2024-08-20	0.886	0.887	0.879	0.886	0.886	260,067
2024-08-19	0.878	0.890	0.874	0.885	0.885	547,676
2024-08-16	0.874	0.876	0.870	0.873	0.873	129,641
2024-08-15	0.868	0.878	0.864	0.869	0.869	238,353
2024-08-14	0.868	0.870	0.864	0.868	0.868	148,063
2024-08-13	0.870	0.877	0.862	0.867	0.867	100,007
2024-08-12	0.861	0.867	0.860	0.864	0.864	124,185
2024-08-09	0.862	0.871	0.862	0.864	0.864	257,219
2024-08-08	0.857	0.862	0.855	0.859	0.859	175,243
2024-08-07	0.861	0.864	0.857	0.860	0.860	182,185
2024-08-06	0.863	0.866	0.856	0.863	0.863	173,401
2024-08-05	0.871	0.871	0.859	0.863	0.863	383,057
2024-08-02	0.867	0.874	0.856	0.870	0.870	310,010
2024-08-01	0.875	0.875	0.868	0.871	0.871	168,489
2024-07-31	0.854	0.875	0.854	0.875	0.875	529,254
2024-07-30	0.851	0.856	0.847	0.855	0.855	250,615
2024-07-29	0.858	0.858	0.850	0.855	0.855	405,200

← NewerPage 9 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.