Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.580	0.590	0.570	0.580	0.494	1,420,000
2022-08-18	0.580	0.590	0.570	0.580	0.494	582,000
2022-08-17	0.590	0.590	0.580	0.590	0.503	146,000
2022-08-16	0.600	0.600	0.580	0.590	0.503	256,000
2022-08-15	0.590	0.600	0.580	0.600	0.511	398,000
2022-08-12	0.580	0.590	0.570	0.590	0.503	858,000
2022-08-11	0.570	0.580	0.570	0.580	0.494	70,000
2022-08-10	0.570	0.580	0.570	0.570	0.486	490,000
2022-08-09	0.580	0.580	0.570	0.570	0.486	820,000
2022-08-08	0.580	0.590	0.580	0.580	0.494	122,000
2022-08-05	0.590	0.590	0.590	0.590	0.503	18,000
2022-08-04	0.590	0.590	0.580	0.580	0.494	298,000
2022-08-03	0.580	0.590	0.580	0.580	0.494	196,000
2022-08-02	0.580	0.590	0.580	0.580	0.494	470,056
2022-08-01	0.590	0.600	0.580	0.600	0.511	1,102,000
2022-07-29	0.600	0.600	0.580	0.590	0.503	730,000
2022-07-28	0.600	0.610	0.590	0.600	0.511	194,000
2022-07-27	0.600	0.610	0.600	0.600	0.511	352,000
2022-07-26	0.600	0.610	0.600	0.600	0.511	350,000
2022-07-25	0.600	0.610	0.600	0.610	0.520	342,000
2022-07-22	0.600	0.610	0.600	0.610	0.520	296,000
2022-07-21	0.590	0.610	0.580	0.600	0.511	394,000
2022-07-20	0.600	0.620	0.590	0.590	0.503	846,000
2022-07-19	0.590	0.610	0.590	0.610	0.520	1,000,000
2022-07-18	0.590	0.610	0.590	0.610	0.520	176,000
2022-07-15	0.610	0.620	0.590	0.610	0.520	654,000
2022-07-14	0.630	0.630	0.620	0.630	0.537	70,000
2022-07-13	0.610	0.630	0.610	0.630	0.537	336,000
2022-07-12	0.610	0.640	0.610	0.610	0.520	562,000
2022-07-11	0.650	0.660	0.600	0.620	0.528	2,008,000
2022-07-08	0.640	0.650	0.640	0.650	0.554	230,000
2022-07-07	0.640	0.650	0.630	0.640	0.545	62,000
2022-07-06	0.640	0.650	0.630	0.630	0.537	418,000
2022-07-05	0.660	0.660	0.640	0.640	0.545	230,000
2022-07-04	0.640	0.660	0.640	0.660	0.562	176,000
2022-06-30	0.680	0.690	0.650	0.660	0.562	766,000
2022-06-29	0.670	0.680	0.670	0.680	0.579	328,000
2022-06-28	0.670	0.680	0.670	0.670	0.571	184,000
2022-06-27	0.680	0.680	0.660	0.670	0.571	382,000
2022-06-24	0.700	0.710	0.700	0.710	0.575	484,056
2022-06-23	0.700	0.710	0.690	0.700	0.567	922,000
2022-06-22	0.730	0.730	0.690	0.710	0.575	690,000
2022-06-21	0.720	0.740	0.710	0.720	0.583	1,728,000
2022-06-20	0.680	0.720	0.680	0.720	0.583	4,604,000
2022-06-17	0.670	0.680	0.660	0.680	0.551	528,000
2022-06-16	0.660	0.680	0.640	0.660	0.534	1,668,000
2022-06-15	0.630	0.670	0.630	0.660	0.534	3,622,000
2022-06-14	0.630	0.650	0.630	0.650	0.526	154,000
2022-06-13	0.640	0.650	0.630	0.630	0.510	358,000
2022-06-10	0.640	0.660	0.630	0.660	0.534	848,000
2022-06-08	0.640	0.650	0.630	0.650	0.526	688,000
2022-06-07	0.650	0.650	0.620	0.640	0.518	1,384,000
2022-06-06	0.630	0.650	0.610	0.650	0.526	1,366,000
2022-06-02	0.640	0.650	0.620	0.630	0.510	416,000
2022-06-01	0.660	0.660	0.640	0.640	0.518	252,000
2022-05-31	0.630	0.650	0.630	0.650	0.526	952,000
2022-05-30	0.630	0.640	0.630	0.640	0.518	272,000
2022-05-27	0.650	0.650	0.620	0.640	0.518	404,000
2022-05-26	0.620	0.640	0.610	0.640	0.518	378,000
2022-05-25	0.610	0.630	0.610	0.630	0.510	711,000

← NewerPage 18 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.