Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.490	0.500	0.485	0.490	0.417	418,000
2022-11-17	0.500	0.500	0.495	0.500	0.426	210,000
2022-11-16	0.500	0.520	0.500	0.520	0.443	344,000
2022-11-15	0.485	0.520	0.485	0.510	0.435	1,140,000
2022-11-14	0.500	0.510	0.485	0.490	0.417	2,012,000
2022-11-11	0.500	0.500	0.480	0.495	0.422	406,000
2022-11-09	0.490	0.495	0.475	0.485	0.413	354,000
2022-11-08	0.490	0.500	0.480	0.480	0.409	616,000
2022-11-07	0.495	0.500	0.490	0.495	0.422	1,234,000
2022-11-04	0.460	0.495	0.460	0.490	0.417	862,000
2022-11-03	0.460	0.475	0.460	0.465	0.396	224,000
2022-11-02	0.465	0.470	0.460	0.470	0.400	650,000
2022-11-01	0.470	0.490	0.440	0.475	0.405	1,369,000
2022-10-31	0.475	0.480	0.470	0.475	0.405	206,000
2022-10-28	0.495	0.500	0.480	0.485	0.413	282,000
2022-10-27	0.510	0.510	0.495	0.495	0.422	166,000
2022-10-26	0.490	0.510	0.485	0.510	0.435	326,000
2022-10-25	0.490	0.500	0.485	0.490	0.417	746,000
2022-10-24	0.530	0.540	0.495	0.500	0.426	1,316,000
2022-10-21	0.510	0.560	0.500	0.550	0.469	1,758,000
2022-10-20	0.530	0.530	0.530	0.530	0.452	34,000
2022-10-19	0.550	0.570	0.510	0.520	0.443	404,000
2022-10-18	0.490	0.570	0.485	0.540	0.460	1,334,000
2022-10-17	0.490	0.495	0.480	0.490	0.417	52,000
2022-10-14	0.495	0.500	0.480	0.490	0.417	524,000
2022-10-12	0.490	0.500	0.470	0.495	0.422	1,074,000
2022-10-11	0.495	0.500	0.485	0.500	0.426	138,000
2022-10-10	0.500	0.510	0.485	0.495	0.422	176,000
2022-10-07	0.500	0.510	0.490	0.510	0.435	196,000
2022-10-06	0.500	0.500	0.490	0.500	0.426	202,000
2022-10-05	0.500	0.510	0.495	0.510	0.435	38,000
2022-10-03	0.485	0.490	0.485	0.490	0.417	146,000
2022-09-30	0.490	0.495	0.485	0.490	0.417	228,000
2022-09-29	0.485	0.510	0.485	0.510	0.435	784,000
2022-09-28	0.500	0.500	0.485	0.485	0.413	810,000
2022-09-27	0.530	0.540	0.480	0.510	0.435	2,678,000
2022-09-26	0.550	0.560	0.530	0.540	0.460	384,000
2022-09-22	0.550	0.560	0.550	0.560	0.477	202,000
2022-09-21	0.550	0.580	0.550	0.570	0.486	1,932,000
2022-09-20	0.570	0.570	0.560	0.570	0.486	62,000
2022-09-19	0.570	0.570	0.560	0.560	0.477	818,000
2022-09-16	0.560	0.570	0.550	0.570	0.486	284,000
2022-09-15	0.570	0.580	0.570	0.580	0.494	178,000
2022-09-14	0.580	0.590	0.570	0.590	0.503	178,000
2022-09-13	0.590	0.590	0.580	0.590	0.503	300,000
2022-09-09	0.580	0.590	0.570	0.590	0.503	108,000
2022-09-08	0.580	0.590	0.570	0.590	0.503	698,000
2022-09-07	0.560	0.580	0.560	0.580	0.494	660,000
2022-09-06	0.560	0.570	0.550	0.570	0.486	634,000
2022-09-05	0.560	0.570	0.560	0.570	0.486	224,000
2022-09-02	0.560	0.570	0.560	0.570	0.486	162,000
2022-09-01	0.570	0.580	0.560	0.570	0.486	642,000
2022-08-31	0.580	0.590	0.570	0.580	0.494	946,000
2022-08-30	0.580	0.600	0.580	0.590	0.503	752,000
2022-08-29	0.590	0.600	0.580	0.600	0.511	478,000
2022-08-26	0.590	0.600	0.590	0.600	0.511	598,000
2022-08-25	0.580	0.590	0.580	0.590	0.503	1,306,000
2022-08-24	0.580	0.590	0.570	0.570	0.486	592,000
2022-08-23	0.580	0.600	0.580	0.590	0.503	940,000
2022-08-22	0.580	0.590	0.570	0.590	0.503	826,000

← NewerPage 17 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.