Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.640	0.650	0.640	0.650	0.554	164,000
2023-02-17	0.660	0.660	0.650	0.650	0.554	202,000
2023-02-16	0.660	0.660	0.650	0.660	0.562	830,000
2023-02-15	0.640	0.660	0.630	0.660	0.562	512,000
2023-02-14	0.650	0.650	0.640	0.650	0.554	552,000
2023-02-13	0.650	0.650	0.640	0.650	0.554	474,000
2023-02-10	0.650	0.660	0.640	0.650	0.554	558,000
2023-02-09	0.650	0.650	0.630	0.650	0.554	1,326,000
2023-02-08	0.630	0.650	0.630	0.650	0.554	1,340,000
2023-02-07	0.630	0.640	0.620	0.630	0.537	1,310,000
2023-02-06	0.640	0.640	0.620	0.630	0.537	2,044,000
2023-02-03	0.630	0.650	0.630	0.640	0.545	1,246,000
2023-02-02	0.650	0.650	0.630	0.640	0.545	1,852,000
2023-02-01	0.640	0.660	0.640	0.650	0.554	1,482,000
2023-01-31	0.660	0.670	0.630	0.650	0.554	550,000
2023-01-30	0.670	0.690	0.660	0.670	0.571	748,000
2023-01-27	0.680	0.700	0.670	0.690	0.588	1,800,000
2023-01-26	0.670	0.680	0.670	0.680	0.579	3,736,000
2023-01-20	0.680	0.680	0.660	0.680	0.579	792,000
2023-01-19	0.680	0.680	0.670	0.670	0.571	718,000
2023-01-18	0.680	0.700	0.680	0.690	0.588	1,318,000
2023-01-17	0.670	0.680	0.660	0.680	0.579	1,274,000
2023-01-16	0.650	0.670	0.640	0.670	0.571	738,000
2023-01-13	0.650	0.660	0.640	0.660	0.562	1,120,000
2023-01-12	0.640	0.660	0.640	0.660	0.562	1,186,000
2023-01-11	0.650	0.670	0.650	0.660	0.562	1,834,000
2023-01-10	0.630	0.650	0.620	0.650	0.554	1,622,000
2023-01-09	0.630	0.630	0.610	0.630	0.537	4,776,000
2023-01-06	0.640	0.640	0.620	0.640	0.545	6,200,000
2023-01-05	0.640	0.650	0.630	0.640	0.545	13,482,000
2023-01-04	0.660	0.670	0.650	0.660	0.562	586,000
2023-01-03	0.610	0.660	0.610	0.660	0.562	3,222,000
2022-12-30	0.620	0.620	0.600	0.620	0.528	2,312,000
2022-12-29	0.600	0.620	0.600	0.620	0.528	1,520,000
2022-12-28	0.610	0.610	0.590	0.610	0.520	1,606,000
2022-12-23	0.590	0.600	0.590	0.600	0.511	630,000
2022-12-22	0.600	0.610	0.590	0.600	0.511	308,000
2022-12-21	0.600	0.610	0.590	0.610	0.520	1,820,000
2022-12-20	0.600	0.620	0.600	0.610	0.520	430,000
2022-12-19	0.600	0.610	0.600	0.600	0.511	620,000
2022-12-16	0.580	0.620	0.580	0.610	0.520	3,610,000
2022-12-15	0.580	0.590	0.580	0.590	0.503	430,000
2022-12-14	0.580	0.590	0.570	0.590	0.503	2,750,000
2022-12-13	0.590	0.600	0.570	0.590	0.503	890,000
2022-12-12	0.580	0.580	0.570	0.580	0.494	728,000
2022-12-09	0.570	0.600	0.550	0.570	0.486	2,768,000
2022-12-08	0.550	0.570	0.540	0.570	0.486	3,636,000
2022-12-07	0.520	0.550	0.520	0.550	0.469	2,740,000
2022-12-06	0.520	0.530	0.520	0.520	0.443	684,000
2022-12-05	0.520	0.540	0.520	0.530	0.452	1,220,000
2022-12-02	0.510	0.520	0.510	0.520	0.443	624,000
2022-12-01	0.520	0.530	0.500	0.520	0.443	1,488,000
2022-11-30	0.500	0.520	0.500	0.510	0.435	594,000
2022-11-29	0.500	0.520	0.495	0.520	0.443	184,000
2022-11-28	0.500	0.510	0.490	0.510	0.435	364,000
2022-11-25	0.500	0.520	0.500	0.510	0.435	944,000
2022-11-24	0.500	0.510	0.495	0.500	0.426	92,000
2022-11-23	0.490	0.510	0.490	0.500	0.426	628,000
2022-11-22	0.495	0.510	0.485	0.500	0.426	554,000
2022-11-21	0.490	0.500	0.485	0.500	0.426	648,000

← NewerPage 16 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.