Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.900	2.960	2.830	2.940	2.851	11,661,250
2026-04-29	2.930	2.940	2.860	2.910	2.822	15,390,000
2026-04-28	3.000	3.040	2.850	2.920	2.832	26,613,520
2026-04-27	2.910	3.070	2.800	3.040	2.948	24,962,939
2026-04-24	2.960	2.960	2.860	2.900	2.812	16,334,620
2026-04-23	2.800	2.980	2.800	2.930	2.841	30,170,330
2026-04-22	2.800	2.800	2.710	2.770	2.686	11,700,000
2026-04-21	2.720	2.840	2.720	2.800	2.715	14,524,000
2026-04-20	2.760	2.760	2.660	2.700	2.618	14,826,000
2026-04-17	2.740	2.870	2.710	2.730	2.647	21,738,000
2026-04-16	2.620	2.760	2.550	2.740	2.657	22,938,779
2026-04-15	2.560	2.680	2.540	2.560	2.483	19,499,699
2026-04-14	2.730	2.750	2.500	2.520	2.444	26,164,170
2026-04-13	2.690	2.690	2.600	2.670	2.589	14,794,000
2026-04-10	2.710	2.860	2.700	2.720	2.638	20,928,369
2026-04-09	2.740	2.740	2.600	2.640	2.560	15,800,920
2026-04-08	2.590	2.750	2.590	2.740	2.657	26,712,270
2026-04-02	2.510	2.510	2.390	2.420	2.347	9,602,800
2026-04-01	2.420	2.530	2.400	2.500	2.424	21,074,000
2026-03-31	2.430	2.490	2.280	2.300	2.230	25,240,830
2026-03-30	2.530	2.530	2.370	2.440	2.366	23,696,000
2026-03-27	2.480	2.660	2.480	2.570	2.492	9,130,000
2026-03-26	2.730	2.730	2.540	2.570	2.492	11,370,000
2026-03-25	2.700	2.750	2.650	2.690	2.609	15,184,000
2026-03-24	2.500	2.610	2.430	2.600	2.521	22,515,369
2026-03-23	2.500	2.530	2.370	2.410	2.337	32,568,080
2026-03-20	2.660	2.750	2.620	2.660	2.580	11,421,940
2026-03-19	2.850	2.870	2.650	2.650	2.570	29,353,000
2026-03-18	2.740	2.940	2.720	2.910	2.822	18,749,609
2026-03-17	2.780	2.880	2.690	2.700	2.618	14,402,000
2026-03-16	2.740	2.780	2.660	2.760	2.677	21,394,000
2026-03-13	2.900	2.910	2.760	2.790	2.706	29,629,000
2026-03-12	3.050	3.050	2.870	2.920	2.832	24,410,000
2026-03-11	3.160	3.280	3.050	3.070	2.977	27,024,859
2026-03-10	3.200	3.230	3.130	3.230	3.132	16,340,530
2026-03-09	2.980	3.090	2.810	3.070	2.977	36,792,000
2026-03-06	3.300	3.300	3.130	3.200	3.103	27,186,000
2026-03-05	3.190	3.450	3.140	3.360	3.258	44,738,594
2026-03-04	3.080	3.270	2.970	3.050	2.958	49,635,000
2026-03-03	3.440	3.460	3.040	3.120	3.026	51,550,289
2026-03-02	3.620	3.620	3.410	3.420	3.317	36,664,000
2026-02-27	3.360	3.680	3.250	3.680	3.569	39,189,406
2026-02-26	3.070	3.450	3.060	3.390	3.287	41,547,711
2026-02-25	3.120	3.210	3.040	3.050	2.958	12,044,310
2026-02-24	2.960	3.130	2.930	3.130	3.035	21,584,221
2026-02-23	2.990	3.050	2.960	2.960	2.870	16,013,900
2026-02-20	2.900	3.000	2.850	2.990	2.900	16,783,939
2026-02-16	2.810	2.910	2.780	2.860	2.773	6,920,000
2026-02-13	2.840	2.880	2.790	2.830	2.744	19,646,000
2026-02-12	2.680	2.890	2.630	2.890	2.803	35,556,711
2026-02-11	2.670	2.700	2.610	2.660	2.580	5,437,339
2026-02-10	2.610	2.730	2.590	2.670	2.589	17,881,119
2026-02-09	2.340	2.660	2.340	2.630	2.550	62,523,273
2026-02-06	2.390	2.390	2.230	2.240	2.172	35,240,000
2026-02-05	2.420	2.560	2.360	2.460	2.386	26,987,930
2026-02-04	2.440	2.440	2.350	2.420	2.347	11,048,000
2026-02-03	2.380	2.460	2.340	2.430	2.357	17,306,000
2026-02-02	2.450	2.530	2.230	2.300	2.230	34,352,000
2026-01-30	2.470	2.500	2.380	2.450	2.376	23,407,000
2026-01-29	2.480	2.500	2.430	2.480	2.405	21,014,650

← NewerPage 3 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.