Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.690	0.690	0.680	0.680	0.611	942,000
2024-05-13	0.700	0.700	0.690	0.700	0.629	1,290,000
2024-05-10	0.680	0.720	0.680	0.700	0.629	2,368,000
2024-05-09	0.660	0.680	0.660	0.680	0.611	694,000
2024-05-08	0.680	0.680	0.650	0.660	0.593	2,348,000
2024-05-07	0.700	0.700	0.670	0.690	0.620	2,050,000
2024-05-06	0.700	0.700	0.690	0.700	0.629	1,140,000
2024-05-03	0.710	0.720	0.690	0.700	0.629	1,768,000
2024-05-02	0.670	0.700	0.670	0.690	0.620	1,996,000
2024-04-30	0.660	0.700	0.660	0.680	0.611	1,398,000
2024-04-29	0.650	0.660	0.630	0.660	0.593	2,160,000
2024-04-26	0.640	0.650	0.630	0.650	0.584	734,000
2024-04-25	0.640	0.640	0.620	0.640	0.575	764,000
2024-04-24	0.640	0.640	0.630	0.640	0.575	874,000
2024-04-23	0.640	0.640	0.630	0.640	0.575	1,068,000
2024-04-22	0.650	0.650	0.640	0.650	0.584	86,000
2024-04-19	0.640	0.650	0.640	0.650	0.584	64,000
2024-04-18	0.660	0.660	0.640	0.640	0.575	1,582,000
2024-04-17	0.650	0.660	0.650	0.660	0.593	268,000
2024-04-16	0.650	0.650	0.640	0.650	0.584	1,032,000
2024-04-15	0.650	0.670	0.650	0.670	0.602	962,000
2024-04-12	0.650	0.650	0.640	0.650	0.584	956,000
2024-04-11	0.650	0.660	0.640	0.660	0.593	444,000
2024-04-10	0.640	0.660	0.630	0.660	0.593	1,016,000
2024-04-09	0.660	0.670	0.640	0.650	0.584	1,262,000
2024-04-08	0.670	0.670	0.650	0.650	0.584	800,000
2024-04-05	0.670	0.670	0.650	0.670	0.602	676,000
2024-04-03	0.670	0.680	0.660	0.660	0.593	916,000
2024-04-02	0.670	0.690	0.660	0.690	0.620	920,000
2024-03-28	0.690	0.690	0.660	0.690	0.620	1,018,000
2024-03-27	0.690	0.720	0.690	0.700	0.629	126,000
2024-03-26	0.670	0.700	0.670	0.700	0.629	618,000
2024-03-25	0.680	0.690	0.670	0.670	0.602	420,000
2024-03-22	0.690	0.700	0.680	0.690	0.620	1,014,000
2024-03-21	0.700	0.710	0.690	0.710	0.638	4,080,000
2024-03-20	0.710	0.730	0.710	0.730	0.656	338,000
2024-03-19	0.740	0.740	0.720	0.730	0.656	1,946,000
2024-03-18	0.700	0.740	0.700	0.740	0.665	1,972,000
2024-03-15	0.700	0.710	0.700	0.700	0.629	1,102,000
2024-03-14	0.710	0.720	0.700	0.700	0.629	1,462,000
2024-03-13	0.710	0.720	0.700	0.720	0.647	594,000
2024-03-12	0.720	0.730	0.700	0.730	0.656	3,000,000
2024-03-11	0.750	0.750	0.720	0.730	0.656	2,816,000
2024-03-08	0.740	0.760	0.740	0.750	0.674	2,122,000
2024-03-07	0.760	0.760	0.730	0.740	0.665	1,178,000
2024-03-06	0.750	0.760	0.740	0.760	0.683	1,336,000
2024-03-05	0.760	0.760	0.740	0.750	0.674	894,000
2024-03-04	0.770	0.770	0.740	0.760	0.683	2,358,000
2024-03-01	0.780	0.780	0.770	0.780	0.701	1,192,000
2024-02-29	0.780	0.800	0.770	0.790	0.710	3,338,000
2024-02-28	0.790	0.800	0.780	0.800	0.719	1,778,000
2024-02-27	0.790	0.800	0.780	0.800	0.719	2,694,000
2024-02-26	0.790	0.790	0.770	0.790	0.710	1,690,000
2024-02-23	0.780	0.790	0.770	0.790	0.710	552,000
2024-02-22	0.750	0.780	0.740	0.780	0.701	2,696,000
2024-02-21	0.770	0.770	0.730	0.750	0.674	11,448,000
2024-02-20	0.800	0.800	0.770	0.780	0.701	1,772,000
2024-02-19	0.820	0.830	0.780	0.800	0.719	2,114,000
2024-02-16	0.820	0.830	0.820	0.830	0.746	276,000
2024-02-15	0.830	0.840	0.820	0.840	0.755	214,000

← NewerPage 11 of 21 · 1,227 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.