Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.640	0.670	0.640	0.670	0.571	398,000
2023-05-19	0.640	0.650	0.640	0.650	0.554	532,000
2023-05-18	0.650	0.660	0.640	0.650	0.554	104,000
2023-05-17	0.650	0.660	0.650	0.650	0.554	194,000
2023-05-16	0.660	0.660	0.640	0.660	0.562	1,104,000
2023-05-15	0.650	0.660	0.650	0.660	0.562	344,000
2023-05-12	0.680	0.680	0.650	0.660	0.562	654,000
2023-05-11	0.670	0.680	0.660	0.680	0.579	624,000
2023-05-10	0.660	0.680	0.650	0.680	0.579	402,000
2023-05-09	0.680	0.690	0.670	0.670	0.571	2,686,000
2023-05-08	0.660	0.680	0.660	0.670	0.571	612,000
2023-05-05	0.640	0.660	0.640	0.660	0.562	884,000
2023-05-04	0.640	0.650	0.630	0.650	0.554	404,000
2023-05-03	0.640	0.650	0.630	0.640	0.545	914,000
2023-05-02	0.650	0.650	0.640	0.640	0.545	328,000
2023-04-28	0.640	0.650	0.630	0.640	0.545	440,000
2023-04-27	0.630	0.640	0.630	0.640	0.545	510,000
2023-04-26	0.630	0.640	0.630	0.630	0.537	300,000
2023-04-25	0.640	0.640	0.630	0.640	0.545	1,054,000
2023-04-24	0.650	0.650	0.630	0.630	0.537	88,000
2023-04-21	0.660	0.660	0.640	0.650	0.554	870,000
2023-04-20	0.650	0.670	0.650	0.660	0.562	142,000
2023-04-19	0.680	0.680	0.660	0.670	0.571	362,000
2023-04-18	0.670	0.700	0.660	0.680	0.579	932,000
2023-04-17	0.660	0.680	0.650	0.680	0.579	1,358,000
2023-04-14	0.640	0.660	0.640	0.650	0.554	916,000
2023-04-13	0.630	0.640	0.620	0.630	0.537	228,000
2023-04-12	0.630	0.640	0.620	0.630	0.537	306,000
2023-04-11	0.620	0.630	0.620	0.630	0.537	700,000
2023-04-06	0.630	0.640	0.620	0.620	0.528	404,000
2023-04-04	0.620	0.630	0.610	0.620	0.528	486,000
2023-04-03	0.620	0.630	0.610	0.630	0.537	136,000
2023-03-31	0.620	0.630	0.610	0.630	0.537	128,000
2023-03-30	0.620	0.630	0.620	0.630	0.537	130,000
2023-03-29	0.620	0.620	0.600	0.620	0.528	378,000
2023-03-28	0.620	0.630	0.610	0.630	0.537	408,000
2023-03-27	0.620	0.630	0.610	0.630	0.537	194,000
2023-03-24	0.640	0.640	0.620	0.620	0.528	360,000
2023-03-23	0.610	0.640	0.610	0.640	0.545	958,000
2023-03-22	0.600	0.610	0.590	0.610	0.520	630,000
2023-03-21	0.600	0.600	0.590	0.600	0.511	226,000
2023-03-20	0.600	0.610	0.590	0.610	0.520	148,000
2023-03-17	0.590	0.610	0.590	0.610	0.520	98,000
2023-03-16	0.610	0.610	0.590	0.590	0.503	402,000
2023-03-15	0.600	0.620	0.600	0.610	0.520	636,000
2023-03-14	0.610	0.620	0.610	0.610	0.520	1,224,000
2023-03-13	0.610	0.630	0.600	0.630	0.537	1,842,000
2023-03-10	0.620	0.630	0.610	0.630	0.537	978,000
2023-03-09	0.630	0.640	0.630	0.630	0.537	386,000
2023-03-08	0.630	0.640	0.630	0.640	0.545	62,000
2023-03-07	0.630	0.640	0.620	0.640	0.545	630,000
2023-03-06	0.640	0.640	0.620	0.630	0.537	362,000
2023-03-03	0.630	0.640	0.620	0.640	0.545	264,000
2023-03-02	0.630	0.640	0.620	0.640	0.545	138,000
2023-03-01	0.630	0.640	0.620	0.640	0.545	364,000
2023-02-28	0.630	0.630	0.620	0.630	0.537	436,000
2023-02-27	0.630	0.630	0.620	0.630	0.537	508,000
2023-02-24	0.640	0.650	0.630	0.630	0.537	312,000
2023-02-23	0.650	0.650	0.640	0.650	0.554	246,000
2023-02-22	0.650	0.650	0.640	0.650	0.554	60,000

← NewerPage 15 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.