Chongqing Machinery & Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.850 | 1.870 | 1.810 | 1.850 | 1.794 | 11,262,000 |
| 2025-10-30 | 1.840 | 1.920 | 1.820 | 1.900 | 1.832 | 22,264,000 |
| 2025-10-28 | 1.900 | 1.910 | 1.820 | 1.840 | 1.774 | 8,018,000 |
| 2025-10-27 | 1.820 | 1.930 | 1.820 | 1.900 | 1.832 | 19,970,000 |
| 2025-10-24 | 1.750 | 1.840 | 1.750 | 1.800 | 1.736 | 20,716,000 |
| 2025-10-23 | 1.770 | 1.770 | 1.690 | 1.730 | 1.668 | 13,392,000 |
| 2025-10-22 | 1.880 | 1.880 | 1.760 | 1.780 | 1.716 | 14,244,000 |
| 2025-10-21 | 1.780 | 1.900 | 1.780 | 1.860 | 1.793 | 17,038,000 |
| 2025-10-20 | 1.750 | 1.810 | 1.740 | 1.760 | 1.697 | 16,308,000 |
| 2025-10-17 | 1.860 | 1.860 | 1.700 | 1.710 | 1.649 | 42,700,000 |
| 2025-10-16 | 1.960 | 1.960 | 1.860 | 1.870 | 1.803 | 14,626,000 |
| 2025-10-15 | 1.850 | 1.990 | 1.850 | 1.950 | 1.880 | 22,776,000 |
| 2025-10-14 | 1.840 | 1.940 | 1.840 | 1.860 | 1.793 | 27,538,000 |
| 2025-10-13 | 1.760 | 1.830 | 1.740 | 1.810 | 1.745 | 19,890,000 |
| 2025-10-10 | 1.900 | 1.940 | 1.850 | 1.860 | 1.793 | 12,814,000 |
| 2025-10-09 | 1.920 | 1.950 | 1.860 | 1.930 | 1.861 | 16,844,000 |
| 2025-10-08 | 1.840 | 1.930 | 1.780 | 1.920 | 1.851 | 20,242,000 |
| 2025-10-06 | 1.830 | 1.860 | 1.780 | 1.840 | 1.774 | 8,910,000 |
| 2025-10-03 | 1.770 | 1.870 | 1.750 | 1.830 | 1.764 | 22,738,000 |
| 2025-10-02 | 1.780 | 1.830 | 1.770 | 1.790 | 1.726 | 13,040,000 |
| 2025-09-30 | 1.800 | 1.850 | 1.760 | 1.780 | 1.716 | 10,532,000 |
| 2025-09-29 | 1.750 | 1.800 | 1.740 | 1.790 | 1.726 | 9,004,000 |
| 2025-09-26 | 1.790 | 1.810 | 1.740 | 1.750 | 1.687 | 12,024,000 |
| 2025-09-25 | 1.800 | 1.810 | 1.750 | 1.780 | 1.716 | 10,616,000 |
| 2025-09-24 | 1.860 | 1.860 | 1.800 | 1.810 | 1.745 | 11,356,000 |
| 2025-09-23 | 1.880 | 1.890 | 1.800 | 1.860 | 1.793 | 17,588,000 |
| 2025-09-22 | 1.880 | 1.880 | 1.780 | 1.840 | 1.774 | 15,882,000 |
| 2025-09-19 | 1.870 | 1.930 | 1.840 | 1.880 | 1.813 | 10,912,000 |
| 2025-09-18 | 1.900 | 1.970 | 1.860 | 1.900 | 1.832 | 15,364,000 |
| 2025-09-17 | 1.860 | 1.910 | 1.840 | 1.890 | 1.822 | 14,864,000 |
| 2025-09-16 | 1.900 | 1.910 | 1.810 | 1.840 | 1.774 | 12,798,000 |
| 2025-09-15 | 1.950 | 1.990 | 1.880 | 1.880 | 1.813 | 18,576,000 |
| 2025-09-12 | 2.050 | 2.050 | 1.930 | 1.940 | 1.870 | 15,744,000 |
| 2025-09-11 | 1.870 | 2.040 | 1.830 | 2.010 | 1.938 | 32,207,430 |
| 2025-09-10 | 1.930 | 1.960 | 1.860 | 1.870 | 1.803 | 11,054,000 |
| 2025-09-09 | 1.910 | 1.980 | 1.880 | 1.930 | 1.861 | 14,220,000 |
| 2025-09-08 | 1.850 | 1.930 | 1.840 | 1.900 | 1.832 | 18,752,000 |
| 2025-09-05 | 1.760 | 1.830 | 1.720 | 1.820 | 1.755 | 18,424,000 |
| 2025-09-04 | 1.770 | 1.770 | 1.690 | 1.740 | 1.678 | 13,218,000 |
| 2025-09-03 | 1.760 | 1.800 | 1.730 | 1.770 | 1.707 | 8,984,000 |
| 2025-09-02 | 1.940 | 1.950 | 1.720 | 1.740 | 1.678 | 31,094,000 |
| 2025-09-01 | 1.830 | 1.940 | 1.820 | 1.930 | 1.861 | 24,760,699 |
| 2025-08-29 | 1.780 | 1.820 | 1.740 | 1.800 | 1.736 | 12,291,000 |
| 2025-08-28 | 1.770 | 1.800 | 1.730 | 1.770 | 1.707 | 15,696,000 |
| 2025-08-27 | 1.750 | 1.830 | 1.700 | 1.770 | 1.707 | 22,404,000 |
| 2025-08-26 | 1.750 | 1.770 | 1.700 | 1.720 | 1.658 | 13,034,000 |
| 2025-08-25 | 1.750 | 1.830 | 1.720 | 1.740 | 1.678 | 14,254,000 |
| 2025-08-22 | 1.800 | 1.810 | 1.740 | 1.740 | 1.678 | 13,540,000 |
| 2025-08-21 | 1.860 | 1.870 | 1.780 | 1.810 | 1.745 | 17,118,000 |
| 2025-08-20 | 1.850 | 1.880 | 1.770 | 1.860 | 1.793 | 18,684,000 |
| 2025-08-19 | 1.890 | 1.940 | 1.840 | 1.860 | 1.793 | 15,198,000 |
| 2025-08-18 | 1.900 | 1.920 | 1.860 | 1.860 | 1.793 | 18,872,000 |
| 2025-08-15 | 1.880 | 1.920 | 1.840 | 1.880 | 1.813 | 20,640,000 |
| 2025-08-14 | 1.970 | 1.970 | 1.880 | 1.880 | 1.813 | 20,866,000 |
| 2025-08-13 | 1.800 | 2.000 | 1.800 | 1.930 | 1.861 | 62,964,000 |
| 2025-08-12 | 1.840 | 1.860 | 1.700 | 1.790 | 1.726 | 70,636,000 |
| 2025-08-11 | 1.620 | 1.770 | 1.610 | 1.690 | 1.629 | 56,854,000 |
| 2025-08-08 | 1.500 | 1.610 | 1.500 | 1.570 | 1.514 | 35,936,000 |
| 2025-08-07 | 1.440 | 1.520 | 1.440 | 1.500 | 1.446 | 17,708,000 |
| 2025-08-06 | 1.420 | 1.460 | 1.390 | 1.430 | 1.379 | 18,844,000 |
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.