Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.810	0.830	0.810	0.830	0.746	84,000
2024-02-09	0.830	0.830	0.820	0.830	0.746	190,000
2024-02-08	0.820	0.820	0.820	0.820	0.737	532,000
2024-02-07	0.840	0.840	0.810	0.810	0.728	2,684,000
2024-02-06	0.830	0.840	0.820	0.840	0.755	6,118,000
2024-02-05	0.840	0.850	0.830	0.850	0.764	1,362,000
2024-02-02	0.840	0.860	0.830	0.850	0.764	5,414,000
2024-02-01	0.830	0.850	0.830	0.830	0.746	2,968,000
2024-01-31	0.850	0.860	0.820	0.830	0.746	3,562,000
2024-01-30	0.870	0.880	0.840	0.860	0.773	1,646,000
2024-01-29	0.890	0.890	0.870	0.880	0.791	798,000
2024-01-26	0.860	0.890	0.860	0.890	0.800	3,640,000
2024-01-25	0.860	0.870	0.860	0.870	0.782	1,522,000
2024-01-24	0.850	0.860	0.820	0.860	0.773	2,560,000
2024-01-23	0.850	0.860	0.830	0.850	0.764	650,000
2024-01-22	0.890	0.890	0.830	0.850	0.764	5,400,000
2024-01-19	0.900	0.900	0.870	0.880	0.791	1,643,000
2024-01-18	0.880	0.900	0.870	0.890	0.800	3,028,000
2024-01-17	0.880	0.890	0.870	0.880	0.791	3,877,000
2024-01-16	0.840	0.890	0.840	0.880	0.791	4,172,000
2024-01-15	0.830	0.840	0.810	0.840	0.755	1,530,000
2024-01-12	0.830	0.840	0.820	0.830	0.746	604,000
2024-01-11	0.840	0.850	0.830	0.840	0.755	1,324,000
2024-01-10	0.820	0.840	0.820	0.840	0.755	578,000
2024-01-09	0.820	0.840	0.820	0.820	0.737	1,716,000
2024-01-08	0.890	0.900	0.810	0.820	0.737	5,970,000
2024-01-05	0.910	0.910	0.890	0.900	0.809	4,106,000
2024-01-04	0.890	0.900	0.880	0.900	0.809	4,010,000
2024-01-03	0.880	0.890	0.880	0.880	0.791	938,000
2024-01-02	0.880	0.890	0.860	0.880	0.791	4,546,000
2023-12-29	0.880	0.880	0.860	0.880	0.791	1,796,000
2023-12-28	0.860	0.880	0.850	0.870	0.782	2,854,000
2023-12-27	0.860	0.860	0.850	0.850	0.764	2,338,000
2023-12-22	0.840	0.870	0.830	0.850	0.764	4,656,000
2023-12-21	0.850	0.870	0.830	0.840	0.755	4,766,000
2023-12-20	0.800	0.860	0.800	0.850	0.764	7,672,000
2023-12-19	0.800	0.810	0.800	0.810	0.728	1,554,000
2023-12-18	0.800	0.820	0.800	0.800	0.719	2,374,000
2023-12-15	0.820	0.830	0.790	0.800	0.719	4,836,000
2023-12-14	0.810	0.820	0.800	0.820	0.737	1,230,000
2023-12-13	0.810	0.810	0.790	0.800	0.719	2,146,000
2023-12-12	0.810	0.820	0.800	0.810	0.728	1,689,000
2023-12-11	0.830	0.830	0.780	0.810	0.728	6,702,000
2023-12-08	0.810	0.850	0.810	0.830	0.746	7,068,000
2023-12-07	0.800	0.810	0.780	0.810	0.728	3,366,000
2023-12-06	0.790	0.820	0.780	0.800	0.719	4,656,000
2023-12-05	0.800	0.800	0.780	0.790	0.710	2,032,000
2023-12-04	0.800	0.810	0.770	0.790	0.710	4,152,000
2023-12-01	0.790	0.810	0.780	0.790	0.710	2,902,000
2023-11-30	0.780	0.800	0.770	0.780	0.701	2,162,000
2023-11-29	0.830	0.830	0.770	0.780	0.701	9,829,000
2023-11-28	0.710	0.860	0.710	0.820	0.737	18,630,000
2023-11-27	0.700	0.710	0.690	0.710	0.638	3,262,000
2023-11-24	0.700	0.700	0.690	0.690	0.620	1,190,000
2023-11-23	0.690	0.700	0.690	0.690	0.620	448,000
2023-11-22	0.700	0.700	0.660	0.690	0.620	2,052,000
2023-11-21	0.730	0.750	0.690	0.700	0.629	3,126,000
2023-11-20	0.670	0.740	0.670	0.730	0.656	15,054,000
2023-11-17	0.660	0.680	0.650	0.670	0.602	3,868,000
2023-11-16	0.630	0.660	0.630	0.660	0.593	4,886,000

← NewerPage 12 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.