Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.650	0.660	0.650	0.650	0.526	424,000
2022-02-18	0.640	0.660	0.640	0.660	0.534	230,000
2022-02-17	0.650	0.660	0.650	0.660	0.534	390,000
2022-02-16	0.650	0.660	0.650	0.660	0.534	392,000
2022-02-15	0.650	0.660	0.650	0.650	0.526	1,678,000
2022-02-14	0.670	0.680	0.650	0.660	0.534	1,160,000
2022-02-11	0.670	0.680	0.660	0.670	0.543	640,000
2022-02-10	0.670	0.680	0.670	0.680	0.551	836,000
2022-02-09	0.690	0.690	0.670	0.670	0.543	788,000
2022-02-08	0.670	0.690	0.660	0.690	0.559	1,380,000
2022-02-07	0.660	0.670	0.660	0.670	0.543	586,000
2022-02-04	0.660	0.660	0.640	0.660	0.534	894,000
2022-01-31	0.640	0.660	0.640	0.660	0.534	970,000
2022-01-28	0.640	0.650	0.630	0.640	0.518	622,000
2022-01-27	0.640	0.650	0.640	0.650	0.526	720,000
2022-01-26	0.650	0.660	0.640	0.660	0.534	1,486,000
2022-01-25	0.650	0.660	0.640	0.650	0.526	2,086,000
2022-01-24	0.670	0.670	0.650	0.670	0.543	434,000
2022-01-21	0.660	0.670	0.660	0.670	0.543	1,158,000
2022-01-20	0.650	0.670	0.650	0.670	0.543	2,546,000
2022-01-19	0.650	0.660	0.650	0.660	0.534	448,000
2022-01-18	0.660	0.670	0.650	0.660	0.534	1,468,000
2022-01-17	0.660	0.670	0.650	0.670	0.543	98,000
2022-01-14	0.660	0.670	0.650	0.670	0.543	494,000
2022-01-13	0.660	0.670	0.650	0.670	0.543	302,000
2022-01-12	0.660	0.680	0.660	0.660	0.534	2,914,000
2022-01-11	0.670	0.680	0.660	0.680	0.551	1,114,000
2022-01-10	0.690	0.700	0.670	0.670	0.543	1,956,000
2022-01-07	0.670	0.710	0.670	0.690	0.559	2,620,000
2022-01-06	0.680	0.690	0.630	0.680	0.551	5,832,000
2022-01-05	0.680	0.700	0.680	0.680	0.551	1,168,000
2022-01-04	0.690	0.700	0.680	0.680	0.551	938,000
2022-01-03	0.670	0.710	0.670	0.700	0.567	2,158,000
2021-12-31	0.660	0.670	0.660	0.670	0.543	476,000
2021-12-30	0.660	0.670	0.660	0.660	0.534	700,000
2021-12-29	0.660	0.670	0.660	0.670	0.543	804,000
2021-12-28	0.670	0.670	0.650	0.670	0.543	3,462,000
2021-12-24	0.680	0.690	0.670	0.670	0.543	752,000
2021-12-23	0.660	0.680	0.660	0.680	0.551	522,000
2021-12-22	0.680	0.680	0.660	0.660	0.534	1,082,000
2021-12-21	0.670	0.680	0.650	0.680	0.551	2,082,000
2021-12-20	0.680	0.680	0.650	0.650	0.526	2,404,000
2021-12-17	0.700	0.700	0.680	0.680	0.551	1,570,000
2021-12-16	0.710	0.710	0.700	0.700	0.567	1,408,000
2021-12-15	0.690	0.710	0.680	0.710	0.575	3,010,000
2021-12-14	0.680	0.690	0.680	0.690	0.559	1,104,000
2021-12-13	0.700	0.700	0.680	0.690	0.559	3,002,000
2021-12-10	0.720	0.720	0.690	0.700	0.567	9,554,000
2021-12-09	0.660	0.710	0.650	0.710	0.575	8,554,000
2021-12-08	0.640	0.660	0.630	0.660	0.534	2,560,000
2021-12-07	0.630	0.640	0.620	0.640	0.518	946,000
2021-12-06	0.650	0.650	0.620	0.620	0.502	2,106,000
2021-12-03	0.640	0.670	0.620	0.660	0.534	2,418,000
2021-12-02	0.640	0.640	0.630	0.640	0.518	1,366,000
2021-12-01	0.640	0.650	0.630	0.650	0.526	1,430,000
2021-11-30	0.650	0.670	0.640	0.650	0.526	1,154,000
2021-11-29	0.670	0.670	0.620	0.640	0.518	2,250,000
2021-11-26	0.680	0.690	0.670	0.670	0.543	1,550,290
2021-11-25	0.690	0.690	0.680	0.690	0.559	958,000
2021-11-24	0.680	0.690	0.680	0.680	0.551	656,000

← NewerPage 20 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.