Chongqing Machinery & Electric Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.690	0.700	0.680	0.690	0.559	1,758,000
2021-11-22	0.680	0.700	0.680	0.690	0.559	2,000,000
2021-11-19	0.700	0.700	0.690	0.690	0.559	2,086,000
2021-11-18	0.730	0.730	0.690	0.700	0.567	2,996,000
2021-11-17	0.710	0.730	0.710	0.730	0.591	1,178,000
2021-11-16	0.710	0.730	0.700	0.720	0.583	1,550,000
2021-11-15	0.730	0.750	0.710	0.730	0.591	948,000
2021-11-12	0.710	0.740	0.710	0.740	0.599	1,052,000
2021-11-11	0.710	0.730	0.710	0.710	0.575	666,000
2021-11-10	0.710	0.720	0.710	0.710	0.575	1,678,000
2021-11-09	0.710	0.720	0.700	0.720	0.583	430,000
2021-11-08	0.700	0.710	0.700	0.700	0.567	932,000
2021-11-05	0.730	0.730	0.690	0.710	0.575	3,066,000
2021-11-04	0.710	0.750	0.700	0.740	0.599	3,410,000
2021-11-03	0.670	0.720	0.670	0.700	0.567	1,924,000
2021-11-02	0.690	0.700	0.670	0.680	0.551	2,552,000
2021-11-01	0.700	0.710	0.680	0.680	0.551	3,842,000
2021-10-29	0.710	0.710	0.690	0.710	0.575	1,434,000
2021-10-28	0.740	0.740	0.700	0.710	0.575	6,872,000
2021-10-27	0.740	0.750	0.730	0.750	0.607	1,076,000
2021-10-26	0.750	0.760	0.730	0.740	0.599	2,518,000
2021-10-25	0.770	0.770	0.730	0.750	0.607	2,266,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.