Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.630	0.630	0.620	0.630	0.566	2,478,000
2023-11-14	0.600	0.640	0.600	0.610	0.548	2,922,000
2023-11-13	0.590	0.600	0.570	0.600	0.539	574,000
2023-11-10	0.600	0.600	0.590	0.590	0.530	252,000
2023-11-09	0.590	0.600	0.590	0.600	0.539	602,000
2023-11-08	0.570	0.590	0.570	0.590	0.530	800,000
2023-11-07	0.560	0.600	0.550	0.590	0.530	1,138,000
2023-11-06	0.570	0.570	0.550	0.560	0.503	222,000
2023-11-03	0.560	0.570	0.560	0.570	0.512	290,000
2023-11-02	0.560	0.560	0.560	0.560	0.503	610,000
2023-11-01	0.550	0.560	0.540	0.550	0.494	648,000
2023-10-31	0.560	0.570	0.540	0.550	0.494	1,684,000
2023-10-30	0.560	0.570	0.550	0.560	0.503	266,000
2023-10-27	0.530	0.580	0.530	0.570	0.512	1,078,000
2023-10-26	0.530	0.540	0.520	0.540	0.485	228,000
2023-10-25	0.530	0.540	0.520	0.520	0.467	576,000
2023-10-24	0.530	0.540	0.520	0.530	0.476	1,058,000
2023-10-20	0.560	0.560	0.540	0.540	0.485	718,000
2023-10-19	0.560	0.570	0.560	0.560	0.503	298,000
2023-10-18	0.580	0.580	0.570	0.570	0.512	766,000
2023-10-17	0.580	0.590	0.570	0.590	0.530	410,000
2023-10-16	0.590	0.600	0.590	0.600	0.539	160,000
2023-10-13	0.570	0.590	0.570	0.590	0.530	194,000
2023-10-12	0.580	0.580	0.570	0.580	0.521	366,000
2023-10-11	0.570	0.590	0.570	0.590	0.530	340,000
2023-10-10	0.570	0.580	0.570	0.570	0.512	136,000
2023-10-09	0.570	0.570	0.560	0.570	0.512	188,000
2023-10-06	0.580	0.590	0.570	0.580	0.521	414,000
2023-10-05	0.560	0.580	0.560	0.580	0.521	232,000
2023-10-04	0.560	0.580	0.560	0.560	0.503	164,000
2023-10-03	0.560	0.580	0.560	0.580	0.521	112,000
2023-09-29	0.560	0.580	0.560	0.580	0.521	654,000
2023-09-28	0.590	0.590	0.560	0.580	0.521	512,000
2023-09-27	0.600	0.610	0.590	0.590	0.530	374,000
2023-09-26	0.600	0.600	0.580	0.600	0.539	706,000
2023-09-25	0.600	0.600	0.580	0.590	0.530	232,000
2023-09-22	0.590	0.600	0.590	0.600	0.539	80,000
2023-09-21	0.590	0.600	0.570	0.590	0.530	1,290,000
2023-09-20	0.600	0.610	0.590	0.590	0.530	802,000
2023-09-19	0.600	0.610	0.590	0.600	0.539	1,820,000
2023-09-18	0.600	0.610	0.590	0.590	0.530	650,000
2023-09-15	0.600	0.630	0.600	0.610	0.548	964,000
2023-09-14	0.630	0.630	0.590	0.620	0.557	2,132,000
2023-09-13	0.560	0.620	0.560	0.620	0.557	6,644,000
2023-09-12	0.550	0.570	0.550	0.570	0.512	1,390,000
2023-09-11	0.540	0.550	0.530	0.550	0.494	404,080
2023-09-07	0.560	0.560	0.540	0.550	0.494	288,000
2023-09-06	0.540	0.550	0.520	0.550	0.494	386,000
2023-09-05	0.530	0.540	0.520	0.540	0.485	510,000
2023-09-04	0.500	0.530	0.500	0.530	0.476	2,174,000
2023-08-31	0.510	0.520	0.510	0.520	0.467	154,000
2023-08-30	0.510	0.520	0.495	0.510	0.458	4,258,000
2023-08-29	0.510	0.530	0.500	0.520	0.467	944,000
2023-08-28	0.510	0.520	0.500	0.510	0.458	512,000
2023-08-25	0.500	0.500	0.470	0.500	0.449	1,192,000
2023-08-24	0.495	0.510	0.495	0.510	0.458	386,000
2023-08-23	0.500	0.500	0.490	0.495	0.445	276,000
2023-08-22	0.500	0.510	0.490	0.510	0.458	106,000
2023-08-21	0.500	0.500	0.490	0.490	0.440	562,000
2023-08-18	0.500	0.510	0.500	0.510	0.458	208,000

← NewerPage 13 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.