Chongqing Machinery & Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.530	0.550	0.530	0.550	0.513	3,296,000
2024-08-08	0.520	0.530	0.520	0.530	0.494	536,000
2024-08-07	0.520	0.530	0.520	0.530	0.494	230,000
2024-08-06	0.520	0.530	0.520	0.530	0.494	654,000
2024-08-05	0.530	0.530	0.510	0.520	0.485	636,000
2024-08-02	0.530	0.540	0.530	0.530	0.494	2,280,000
2024-08-01	0.540	0.540	0.530	0.540	0.503	2,834,000
2024-07-31	0.530	0.550	0.520	0.550	0.513	2,336,000
2024-07-30	0.540	0.540	0.520	0.530	0.494	3,776,000
2024-07-29	0.540	0.550	0.530	0.540	0.503	2,214,000
2024-07-26	0.530	0.540	0.530	0.540	0.503	426,000
2024-07-25	0.530	0.540	0.530	0.530	0.494	352,000
2024-07-24	0.540	0.540	0.520	0.530	0.494	876,000
2024-07-23	0.540	0.540	0.530	0.540	0.503	2,278,000
2024-07-22	0.540	0.550	0.540	0.540	0.503	136,000
2024-07-19	0.540	0.540	0.540	0.540	0.503	52,000
2024-07-18	0.550	0.550	0.540	0.540	0.503	814,000
2024-07-17	0.550	0.550	0.540	0.540	0.503	1,006,000
2024-07-16	0.540	0.550	0.540	0.550	0.513	876,000
2024-07-15	0.540	0.540	0.540	0.540	0.503	540,000
2024-07-12	0.550	0.560	0.540	0.550	0.513	2,628,000
2024-07-11	0.560	0.560	0.550	0.560	0.522	1,568,000
2024-07-10	0.550	0.560	0.550	0.560	0.522	192,000
2024-07-09	0.530	0.550	0.530	0.550	0.513	1,914,000
2024-07-08	0.540	0.540	0.530	0.530	0.494	1,208,000
2024-07-05	0.550	0.550	0.530	0.540	0.503	2,254,000
2024-07-04	0.560	0.560	0.550	0.550	0.513	484,000
2024-07-03	0.560	0.570	0.550	0.560	0.522	316,000
2024-07-02	0.550	0.560	0.540	0.560	0.522	662,000
2024-06-28	0.550	0.560	0.550	0.560	0.522	256,154
2024-06-27	0.560	0.560	0.550	0.560	0.522	1,200,000
2024-06-26	0.580	0.580	0.560	0.580	0.541	1,310,000
2024-06-25	0.590	0.590	0.570	0.580	0.541	560,000
2024-06-24	0.580	0.590	0.580	0.580	0.541	164,000
2024-06-21	0.600	0.600	0.580	0.590	0.550	136,000
2024-06-20	0.590	0.600	0.590	0.590	0.550	52,000
2024-06-19	0.590	0.600	0.590	0.600	0.559	422,000
2024-06-18	0.600	0.610	0.600	0.610	0.568	354,000
2024-06-17	0.620	0.620	0.610	0.620	0.578	208,000
2024-06-14	0.600	0.620	0.600	0.620	0.578	84,000
2024-06-13	0.620	0.620	0.610	0.620	0.557	266,000
2024-06-12	0.600	0.620	0.600	0.620	0.557	548,000
2024-06-11	0.610	0.610	0.600	0.600	0.539	1,386,000
2024-06-07	0.630	0.630	0.620	0.620	0.557	1,072,000
2024-06-06	0.630	0.630	0.620	0.630	0.566	1,208,000
2024-06-05	0.640	0.640	0.620	0.620	0.557	324,000
2024-06-04	0.640	0.640	0.620	0.640	0.575	1,264,000
2024-06-03	0.640	0.640	0.630	0.640	0.575	186,000
2024-05-31	0.640	0.650	0.630	0.640	0.575	1,420,000
2024-05-30	0.650	0.650	0.640	0.650	0.584	106,000
2024-05-29	0.660	0.660	0.650	0.660	0.593	26,000
2024-05-28	0.660	0.660	0.650	0.660	0.593	478,000
2024-05-27	0.640	0.660	0.640	0.640	0.575	398,000
2024-05-24	0.640	0.650	0.640	0.650	0.584	416,000
2024-05-23	0.660	0.660	0.650	0.650	0.584	2,484,000
2024-05-22	0.660	0.670	0.660	0.660	0.593	506,000
2024-05-21	0.660	0.670	0.660	0.660	0.593	770,000
2024-05-20	0.680	0.680	0.660	0.680	0.611	1,922,000
2024-05-17	0.670	0.670	0.660	0.670	0.602	1,604,000
2024-05-16	0.680	0.690	0.670	0.680	0.611	3,132,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0633 HKD
2025-10-31	0.0110 HKD
2025-06-16	0.0382 HKD
2024-06-14	0.0220 HKD
2023-06-26	0.0329 HKD
2022-06-27	0.0351 HKD
2021-06-28	0.0120 HKD
2020-06-23	0.0110 HKD
2019-06-28	0.0455 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.