Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.500	0.510	0.500	0.510	0.458	358,000
2023-08-16	0.500	0.510	0.500	0.510	0.458	60,000
2023-08-15	0.500	0.520	0.500	0.510	0.458	250,000
2023-08-14	0.530	0.530	0.500	0.520	0.467	2,218,000
2023-08-11	0.530	0.530	0.520	0.530	0.476	912,000
2023-08-10	0.550	0.550	0.540	0.540	0.485	32,000
2023-08-09	0.540	0.550	0.530	0.550	0.494	420,000
2023-08-08	0.530	0.550	0.530	0.550	0.494	178,000
2023-08-07	0.540	0.550	0.530	0.540	0.485	454,000
2023-08-04	0.560	0.560	0.550	0.550	0.494	1,082,000
2023-08-03	0.550	0.560	0.550	0.560	0.503	868,000
2023-08-02	0.570	0.570	0.550	0.560	0.503	1,262,000
2023-08-01	0.570	0.570	0.560	0.560	0.503	240,000
2023-07-31	0.580	0.590	0.570	0.580	0.521	724,000
2023-07-28	0.560	0.570	0.550	0.570	0.512	928,000
2023-07-27	0.560	0.560	0.550	0.560	0.503	802,000
2023-07-26	0.560	0.560	0.550	0.560	0.503	234,000
2023-07-25	0.560	0.560	0.550	0.560	0.503	1,278,000
2023-07-24	0.560	0.570	0.550	0.550	0.494	998,000
2023-07-21	0.580	0.590	0.560	0.570	0.512	1,128,000
2023-07-20	0.580	0.590	0.580	0.590	0.530	406,000
2023-07-19	0.590	0.590	0.580	0.590	0.530	234,000
2023-07-18	0.590	0.590	0.580	0.590	0.530	116,000
2023-07-14	0.570	0.590	0.570	0.590	0.530	232,000
2023-07-13	0.590	0.590	0.570	0.580	0.521	312,000
2023-07-12	0.590	0.590	0.570	0.590	0.530	60,000
2023-07-11	0.590	0.600	0.580	0.590	0.530	466,000
2023-07-10	0.590	0.590	0.580	0.590	0.530	40,000
2023-07-07	0.590	0.600	0.580	0.600	0.539	460,000
2023-07-06	0.600	0.600	0.580	0.590	0.530	1,134,000
2023-07-05	0.610	0.620	0.600	0.610	0.548	1,346,000
2023-07-04	0.610	0.620	0.610	0.620	0.557	98,000
2023-07-03	0.610	0.620	0.610	0.620	0.557	164,000
2023-06-30	0.620	0.620	0.610	0.620	0.557	90,000
2023-06-29	0.610	0.620	0.610	0.620	0.557	758,000
2023-06-28	0.620	0.620	0.610	0.620	0.557	288,000
2023-06-27	0.610	0.630	0.610	0.630	0.566	2,936,000
2023-06-26	0.600	0.610	0.590	0.610	0.548	246,000
2023-06-23	0.630	0.650	0.620	0.630	0.537	490,000
2023-06-21	0.640	0.650	0.630	0.650	0.554	696,000
2023-06-20	0.640	0.660	0.640	0.660	0.562	154,000
2023-06-19	0.650	0.660	0.640	0.650	0.554	234,000
2023-06-16	0.650	0.660	0.640	0.660	0.562	322,000
2023-06-15	0.660	0.660	0.650	0.660	0.562	204,000
2023-06-14	0.660	0.660	0.650	0.660	0.562	386,000
2023-06-13	0.650	0.660	0.640	0.660	0.562	324,000
2023-06-12	0.640	0.660	0.640	0.650	0.554	346,000
2023-06-09	0.650	0.660	0.650	0.650	0.554	274,000
2023-06-08	0.650	0.670	0.650	0.660	0.562	422,000
2023-06-07	0.670	0.670	0.650	0.660	0.562	122,000
2023-06-06	0.660	0.670	0.660	0.670	0.571	576,000
2023-06-05	0.640	0.660	0.640	0.660	0.562	620,000
2023-06-02	0.630	0.640	0.630	0.640	0.545	238,000
2023-06-01	0.620	0.640	0.620	0.630	0.537	178,000
2023-05-31	0.620	0.630	0.610	0.630	0.537	680,000
2023-05-30	0.630	0.640	0.620	0.640	0.545	1,794,000
2023-05-29	0.650	0.650	0.630	0.630	0.537	284,000
2023-05-25	0.640	0.650	0.640	0.640	0.545	212,000
2023-05-24	0.640	0.650	0.640	0.650	0.554	914,000
2023-05-23	0.670	0.670	0.650	0.660	0.562	234,000

← NewerPage 14 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.