Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.420	2.530	2.380	2.490	2.415	32,186,801
2026-01-27	2.370	2.420	2.310	2.380	2.308	24,628,000
2026-01-26	2.420	2.460	2.340	2.370	2.298	16,896,000
2026-01-23	2.310	2.400	2.300	2.400	2.327	10,271,700
2026-01-22	2.360	2.410	2.280	2.290	2.221	11,018,000
2026-01-21	2.240	2.390	2.230	2.380	2.308	16,496,000
2026-01-20	2.360	2.370	2.200	2.250	2.182	20,391,900
2026-01-19	2.390	2.420	2.310	2.380	2.308	16,612,211
2026-01-16	2.260	2.420	2.260	2.380	2.308	32,443,699
2026-01-15	2.240	2.250	2.160	2.210	2.143	18,360,000
2026-01-14	2.220	2.330	2.190	2.260	2.192	25,646,000
2026-01-13	2.240	2.280	2.130	2.230	2.163	27,072,000
2026-01-12	2.140	2.230	2.130	2.220	2.153	20,562,000
2026-01-09	2.110	2.160	2.090	2.150	2.085	15,342,000
2026-01-08	2.010	2.140	2.000	2.090	2.027	27,362,000
2026-01-07	1.890	2.070	1.860	2.010	1.949	44,727,559
2026-01-06	1.880	1.900	1.870	1.890	1.833	7,262,000
2026-01-05	1.870	1.910	1.870	1.870	1.813	5,938,000
2026-01-02	1.820	1.930	1.800	1.900	1.843	17,164,000
2025-12-31	1.820	1.820	1.780	1.820	1.765	4,488,000
2025-12-30	1.830	1.850	1.780	1.810	1.755	19,691,561
2025-12-29	1.940	1.950	1.820	1.830	1.775	20,952,000
2025-12-24	1.950	1.980	1.940	1.940	1.881	2,485,056
2025-12-23	1.930	1.980	1.910	1.970	1.910	6,882,000
2025-12-22	1.890	1.970	1.890	1.940	1.881	4,930,000
2025-12-19	1.880	1.930	1.880	1.910	1.852	4,628,000
2025-12-18	1.900	1.910	1.850	1.870	1.813	10,652,400
2025-12-17	1.900	1.940	1.870	1.920	1.862	6,134,000
2025-12-16	1.950	1.960	1.870	1.920	1.862	14,276,000
2025-12-15	1.990	2.020	1.960	1.990	1.930	8,098,000
2025-12-12	1.890	2.040	1.890	2.030	1.969	19,780,000
2025-12-11	1.930	1.970	1.890	1.890	1.833	10,456,000
2025-12-10	1.910	1.940	1.880	1.930	1.872	5,280,000
2025-12-09	2.020	2.020	1.910	1.920	1.862	14,238,000
2025-12-08	2.020	2.040	1.970	2.000	1.940	9,636,000
2025-12-05	1.870	2.000	1.860	1.990	1.930	20,812,000
2025-12-04	1.920	1.920	1.860	1.860	1.804	6,676,000
2025-12-03	1.890	1.930	1.880	1.900	1.843	6,430,000
2025-12-02	1.950	1.960	1.890	1.890	1.833	8,060,000
2025-12-01	1.990	2.030	1.910	1.940	1.881	7,168,000
2025-11-28	1.970	2.010	1.970	2.000	1.940	6,982,000
2025-11-27	1.980	2.030	1.950	1.950	1.891	8,386,000
2025-11-26	1.930	2.000	1.930	1.960	1.901	10,962,200
2025-11-25	1.920	1.950	1.890	1.900	1.843	15,306,800
2025-11-24	1.900	1.920	1.820	1.820	1.765	35,006,699
2025-11-21	2.000	2.020	1.830	1.850	1.794	43,726,000
2025-11-20	2.190	2.190	2.080	2.110	2.046	16,079,000
2025-11-19	2.110	2.140	2.060	2.100	2.036	13,088,000
2025-11-18	2.220	2.230	2.090	2.090	2.027	18,742,000
2025-11-17	2.280	2.310	2.220	2.240	2.172	12,006,080
2025-11-14	2.360	2.370	2.260	2.270	2.201	19,080,000
2025-11-13	2.380	2.480	2.280	2.440	2.366	23,530,100
2025-11-12	2.540	2.550	2.310	2.370	2.298	35,534,000
2025-11-11	2.430	2.610	2.400	2.550	2.473	54,848,000
2025-11-10	2.280	2.390	2.230	2.370	2.298	41,948,602
2025-11-07	2.200	2.280	2.120	2.190	2.124	39,530,727
2025-11-06	1.750	2.220	1.750	2.190	2.124	145,558,203
2025-11-05	1.740	1.760	1.670	1.740	1.687	16,114,000
2025-11-04	1.830	1.850	1.710	1.740	1.687	17,208,000
2025-11-03	1.850	1.860	1.780	1.860	1.804	8,890,000

← NewerPage 4 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.