Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.070	1.100	1.060	1.080	1.006	10,606,000
2025-05-09	1.100	1.120	1.040	1.060	0.988	28,476,000
2025-05-08	1.100	1.140	1.070	1.110	1.034	15,358,000
2025-05-07	1.160	1.170	1.070	1.090	1.016	34,190,102
2025-05-06	1.100	1.170	1.080	1.140	1.062	88,336,094
2025-05-02	0.920	1.030	0.920	1.000	0.932	14,512,000
2025-04-30	0.920	0.940	0.910	0.920	0.857	6,139,169
2025-04-29	0.890	0.940	0.880	0.920	0.857	6,642,000
2025-04-28	0.890	0.890	0.870	0.880	0.820	2,368,000
2025-04-25	0.900	0.920	0.870	0.880	0.820	6,666,000
2025-04-24	0.890	0.900	0.870	0.890	0.829	9,012,000
2025-04-23	0.870	0.920	0.860	0.890	0.829	11,908,000
2025-04-22	0.830	0.850	0.820	0.840	0.783	5,964,000
2025-04-17	0.850	0.870	0.820	0.830	0.773	14,636,000
2025-04-16	0.870	0.870	0.830	0.860	0.801	7,440,000
2025-04-15	0.870	0.890	0.860	0.880	0.820	4,450,000
2025-04-14	0.870	0.900	0.860	0.870	0.811	10,188,000
2025-04-11	0.810	0.860	0.810	0.850	0.792	9,096,000
2025-04-10	0.900	0.910	0.820	0.820	0.764	23,210,000
2025-04-09	0.790	0.850	0.760	0.850	0.792	11,814,000
2025-04-08	0.800	0.840	0.790	0.820	0.764	19,100,000
2025-04-07	0.900	0.900	0.770	0.790	0.736	57,675,047
2025-04-03	1.030	1.040	0.980	1.000	0.932	22,632,000
2025-04-02	1.040	1.070	1.030	1.060	0.988	6,348,000
2025-04-01	1.070	1.070	1.020	1.040	0.969	14,634,000
2025-03-31	1.040	1.070	1.000	1.040	0.969	16,488,000
2025-03-28	1.140	1.140	1.040	1.050	0.978	20,916,000
2025-03-27	1.110	1.210	1.100	1.120	1.044	46,098,000
2025-03-26	0.990	1.150	0.980	1.120	1.044	43,142,000
2025-03-25	1.030	1.030	0.980	0.990	0.923	15,476,500
2025-03-24	1.020	1.040	0.990	1.010	0.941	11,558,000
2025-03-21	1.100	1.100	1.010	1.020	0.950	32,934,000
2025-03-20	1.150	1.170	1.080	1.100	1.025	33,032,000
2025-03-19	1.150	1.220	1.150	1.160	1.081	20,688,000
2025-03-18	1.160	1.220	1.120	1.170	1.090	33,306,000
2025-03-17	1.170	1.200	1.140	1.150	1.072	23,778,000
2025-03-14	1.190	1.200	1.130	1.180	1.100	27,528,000
2025-03-13	1.250	1.260	1.090	1.170	1.090	52,770,000
2025-03-12	1.180	1.240	1.120	1.240	1.155	77,702,000
2025-03-11	1.100	1.180	1.050	1.100	1.025	51,216,000
2025-03-10	1.060	1.120	1.060	1.100	1.025	34,508,000
2025-03-07	1.160	1.220	1.030	1.040	0.969	57,689,000
2025-03-06	1.200	1.230	1.130	1.160	1.081	63,210,301
2025-03-05	1.100	1.160	1.060	1.140	1.062	65,368,301
2025-03-04	0.980	1.050	0.900	1.030	0.960	59,568,000
2025-03-03	1.170	1.210	1.050	1.070	0.997	59,288,941
2025-02-28	1.320	1.320	1.100	1.150	1.072	131,295,797
2025-02-27	1.480	1.480	1.320	1.330	1.239	115,878,000
2025-02-26	1.400	1.510	1.300	1.470	1.370	153,435,594
2025-02-25	1.100	1.310	1.000	1.220	1.137	177,329,797
2025-02-24	0.880	1.060	0.880	1.030	0.960	105,440,000
2025-02-21	0.750	0.850	0.750	0.840	0.783	52,882,000
2025-02-20	0.710	0.730	0.710	0.730	0.680	2,664,000
2025-02-19	0.710	0.720	0.700	0.710	0.662	2,100,000
2025-02-18	0.710	0.720	0.700	0.710	0.662	2,060,000
2025-02-17	0.710	0.720	0.710	0.720	0.671	1,540,000
2025-02-14	0.700	0.720	0.700	0.720	0.671	2,044,000
2025-02-13	0.710	0.730	0.700	0.710	0.662	14,018,000
2025-02-12	0.720	0.720	0.690	0.710	0.662	6,150,000
2025-02-11	0.690	0.750	0.680	0.720	0.671	18,274,000

← NewerPage 7 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.