Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.610	0.620	0.590	0.620	0.502	858,000
2022-05-23	0.620	0.640	0.610	0.610	0.494	364,000
2022-05-20	0.610	0.620	0.590	0.620	0.502	626,000
2022-05-19	0.600	0.600	0.590	0.600	0.486	170,000
2022-05-18	0.600	0.610	0.590	0.610	0.494	546,000
2022-05-17	0.580	0.590	0.560	0.590	0.478	540,000
2022-05-16	0.590	0.600	0.590	0.600	0.486	38,000
2022-05-13	0.570	0.590	0.570	0.590	0.478	80,000
2022-05-12	0.590	0.590	0.570	0.580	0.470	214,000
2022-05-11	0.590	0.590	0.580	0.590	0.478	298,000
2022-05-10	0.590	0.590	0.570	0.590	0.478	286,000
2022-05-06	0.580	0.600	0.580	0.600	0.486	186,000
2022-05-05	0.610	0.610	0.590	0.590	0.478	458,000
2022-05-04	0.610	0.620	0.600	0.620	0.502	254,000
2022-04-29	0.630	0.630	0.620	0.630	0.510	410,000
2022-04-28	0.620	0.630	0.610	0.630	0.510	112,000
2022-04-27	0.600	0.620	0.600	0.620	0.502	326,000
2022-04-26	0.610	0.620	0.610	0.610	0.494	152,000
2022-04-25	0.620	0.630	0.600	0.610	0.494	944,000
2022-04-22	0.630	0.640	0.630	0.640	0.518	264,000
2022-04-21	0.630	0.650	0.630	0.650	0.526	686,000
2022-04-20	0.640	0.650	0.640	0.650	0.526	30,000
2022-04-19	0.650	0.650	0.640	0.650	0.526	94,000
2022-04-14	0.640	0.650	0.640	0.640	0.518	420,000
2022-04-13	0.640	0.650	0.630	0.640	0.518	330,000
2022-04-12	0.620	0.660	0.620	0.640	0.518	1,230,000
2022-04-11	0.640	0.650	0.620	0.640	0.518	1,528,000
2022-04-08	0.640	0.650	0.630	0.650	0.526	790,000
2022-04-07	0.650	0.660	0.640	0.650	0.526	478,000
2022-04-06	0.650	0.660	0.640	0.650	0.526	304,000
2022-04-04	0.650	0.670	0.650	0.660	0.534	508,000
2022-04-01	0.650	0.660	0.640	0.650	0.526	214,000
2022-03-31	0.660	0.670	0.650	0.660	0.534	128,000
2022-03-30	0.650	0.670	0.650	0.670	0.543	1,138,000
2022-03-29	0.650	0.660	0.640	0.640	0.518	512,000
2022-03-28	0.640	0.660	0.630	0.650	0.526	542,000
2022-03-25	0.630	0.670	0.630	0.650	0.526	1,924,000
2022-03-24	0.640	0.640	0.610	0.630	0.510	1,324,000
2022-03-23	0.610	0.640	0.610	0.640	0.518	3,438,000
2022-03-22	0.600	0.620	0.580	0.610	0.494	732,000
2022-03-21	0.570	0.610	0.570	0.600	0.486	1,240,000
2022-03-18	0.560	0.590	0.560	0.580	0.470	366,000
2022-03-17	0.530	0.570	0.520	0.560	0.454	1,248,000
2022-03-16	0.490	0.530	0.485	0.520	0.421	3,514,000
2022-03-15	0.550	0.570	0.425	0.480	0.389	9,362,000
2022-03-14	0.610	0.610	0.560	0.570	0.462	2,416,000
2022-03-11	0.600	0.620	0.600	0.620	0.502	540,000
2022-03-10	0.620	0.630	0.620	0.620	0.502	562,000
2022-03-09	0.630	0.630	0.600	0.620	0.502	382,000
2022-03-08	0.650	0.660	0.600	0.610	0.494	1,144,000
2022-03-07	0.660	0.660	0.640	0.650	0.526	1,006,000
2022-03-04	0.670	0.680	0.660	0.660	0.534	882,000
2022-03-03	0.660	0.680	0.660	0.670	0.543	410,000
2022-03-02	0.670	0.680	0.660	0.680	0.551	222,000
2022-03-01	0.660	0.680	0.660	0.680	0.551	300,000
2022-02-28	0.660	0.680	0.660	0.680	0.551	388,000
2022-02-25	0.670	0.680	0.660	0.680	0.551	1,192,000
2022-02-24	0.680	0.680	0.660	0.670	0.543	1,796,000
2022-02-23	0.670	0.690	0.670	0.680	0.551	5,246,000
2022-02-22	0.640	0.660	0.640	0.660	0.534	268,000

← NewerPage 19 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.