Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.380	1.430	1.350	1.420	1.369	10,122,000
2025-08-04	1.360	1.380	1.340	1.370	1.321	10,748,000
2025-08-01	1.400	1.420	1.350	1.360	1.311	13,142,520
2025-07-31	1.440	1.440	1.390	1.400	1.350	9,242,000
2025-07-30	1.470	1.490	1.420	1.440	1.388	16,482,000
2025-07-29	1.380	1.490	1.360	1.460	1.408	23,923,939
2025-07-28	1.410	1.410	1.370	1.380	1.331	12,219,000
2025-07-25	1.450	1.460	1.390	1.400	1.350	17,148,000
2025-07-24	1.510	1.530	1.460	1.460	1.408	15,974,000
2025-07-23	1.550	1.580	1.450	1.490	1.437	27,468,730
2025-07-22	1.660	1.680	1.540	1.540	1.485	26,052,400
2025-07-21	1.500	1.680	1.470	1.650	1.591	57,238,500
2025-07-18	1.510	1.540	1.480	1.500	1.446	20,404,000
2025-07-17	1.420	1.600	1.400	1.510	1.456	44,446,398
2025-07-16	1.290	1.540	1.290	1.460	1.408	108,729,695
2025-07-15	1.280	1.300	1.250	1.280	1.234	9,648,000
2025-07-14	1.300	1.310	1.270	1.280	1.234	8,882,000
2025-07-11	1.250	1.320	1.240	1.280	1.234	28,272,301
2025-07-10	1.210	1.260	1.190	1.240	1.196	25,294,100
2025-07-09	1.210	1.220	1.170	1.210	1.167	6,318,000
2025-07-08	1.210	1.220	1.180	1.200	1.157	6,866,000
2025-07-07	1.160	1.200	1.150	1.200	1.157	14,528,100
2025-07-04	1.150	1.170	1.100	1.160	1.118	27,508,000
2025-07-03	1.170	1.170	1.120	1.150	1.109	11,460,000
2025-07-02	1.210	1.210	1.140	1.170	1.128	15,062,000
2025-06-30	1.160	1.220	1.150	1.200	1.157	10,714,000
2025-06-27	1.190	1.220	1.140	1.150	1.109	14,420,000
2025-06-26	1.230	1.230	1.170	1.190	1.147	16,324,000
2025-06-25	1.140	1.290	1.140	1.230	1.186	56,360,199
2025-06-24	1.100	1.130	1.080	1.130	1.090	12,114,000
2025-06-23	1.140	1.140	1.090	1.090	1.051	12,910,100
2025-06-20	1.180	1.250	1.130	1.140	1.099	34,112,000
2025-06-19	1.190	1.190	1.130	1.170	1.128	15,420,000
2025-06-18	1.180	1.210	1.160	1.190	1.147	11,698,000
2025-06-17	1.180	1.210	1.150	1.170	1.128	11,784,000
2025-06-16	1.130	1.180	1.080	1.180	1.138	20,726,000
2025-06-13	1.150	1.180	1.130	1.140	1.062	10,452,000
2025-06-12	1.150	1.160	1.110	1.140	1.062	10,638,000
2025-06-11	1.140	1.180	1.140	1.150	1.072	17,228,000
2025-06-10	1.120	1.140	1.100	1.130	1.053	9,022,000
2025-06-09	1.110	1.160	1.110	1.110	1.034	11,418,000
2025-06-06	1.140	1.170	1.100	1.100	1.025	12,052,000
2025-06-05	1.120	1.150	1.100	1.130	1.053	21,372,000
2025-06-04	1.030	1.120	1.030	1.100	1.025	11,862,000
2025-06-03	1.070	1.080	1.030	1.030	0.960	12,738,000
2025-06-02	1.100	1.100	1.050	1.070	0.997	8,562,000
2025-05-30	1.120	1.140	1.080	1.110	1.034	11,366,000
2025-05-29	1.060	1.140	1.050	1.120	1.044	26,096,000
2025-05-28	1.040	1.060	1.030	1.050	0.978	5,340,000
2025-05-27	1.040	1.050	1.020	1.040	0.969	7,058,000
2025-05-26	1.030	1.070	1.030	1.040	0.969	10,076,000
2025-05-23	1.060	1.060	1.020	1.030	0.960	11,764,000
2025-05-22	1.100	1.140	1.050	1.050	0.978	18,360,000
2025-05-21	1.100	1.130	1.090	1.110	1.034	18,254,000
2025-05-20	1.060	1.080	1.050	1.080	1.006	5,912,000
2025-05-19	1.070	1.110	1.060	1.060	0.988	6,986,000
2025-05-16	1.040	1.070	1.010	1.070	0.997	5,768,000
2025-05-15	1.050	1.050	1.020	1.040	0.969	6,056,000
2025-05-14	1.070	1.090	1.050	1.050	0.978	10,676,500
2025-05-13	1.100	1.120	1.050	1.060	0.988	9,578,000

← NewerPage 6 of 21 · 1,227 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.