Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.680	0.690	0.670	0.690	0.643	2,418,000
2025-02-07	0.680	0.690	0.670	0.680	0.634	1,712,000
2025-02-06	0.680	0.690	0.670	0.680	0.634	1,574,000
2025-02-05	0.680	0.680	0.670	0.680	0.634	1,324,000
2025-02-04	0.680	0.680	0.670	0.680	0.634	1,734,000
2025-02-03	0.690	0.690	0.660	0.680	0.634	848,000
2025-01-28	0.680	0.690	0.670	0.690	0.643	348,000
2025-01-27	0.680	0.690	0.680	0.690	0.643	642,000
2025-01-24	0.680	0.700	0.680	0.690	0.643	1,302,300
2025-01-23	0.670	0.690	0.670	0.680	0.634	3,222,000
2025-01-22	0.660	0.680	0.660	0.660	0.615	708,000
2025-01-21	0.660	0.690	0.660	0.670	0.624	4,962,000
2025-01-20	0.760	0.760	0.650	0.670	0.624	39,576,000
2025-01-17	0.760	0.770	0.750	0.760	0.708	504,000
2025-01-16	0.760	0.770	0.750	0.760	0.708	916,000
2025-01-15	0.760	0.780	0.750	0.760	0.708	770,000
2025-01-14	0.730	0.770	0.730	0.760	0.708	2,322,000
2025-01-13	0.740	0.740	0.720	0.730	0.680	1,388,000
2025-01-10	0.720	0.750	0.720	0.750	0.699	1,098,000
2025-01-09	0.720	0.750	0.720	0.740	0.690	1,024,000
2025-01-08	0.730	0.730	0.710	0.720	0.671	1,578,000
2025-01-07	0.750	0.750	0.710	0.730	0.680	6,258,000
2025-01-06	0.770	0.770	0.740	0.750	0.699	4,754,000
2025-01-03	0.780	0.790	0.760	0.770	0.718	5,174,000
2025-01-02	0.790	0.790	0.760	0.780	0.727	4,282,000
2024-12-31	0.780	0.810	0.780	0.790	0.736	4,034,000
2024-12-30	0.780	0.790	0.770	0.780	0.727	4,604,000
2024-12-27	0.770	0.800	0.760	0.780	0.727	6,662,000
2024-12-24	0.750	0.760	0.750	0.760	0.708	1,808,000
2024-12-23	0.740	0.750	0.730	0.750	0.699	2,130,000
2024-12-20	0.730	0.730	0.720	0.730	0.680	2,676,000
2024-12-19	0.710	0.730	0.710	0.730	0.680	648,000
2024-12-18	0.720	0.730	0.710	0.730	0.680	588,000
2024-12-17	0.710	0.730	0.710	0.730	0.680	4,674,000
2024-12-16	0.700	0.710	0.700	0.710	0.662	1,304,000
2024-12-13	0.710	0.710	0.700	0.710	0.662	618,000
2024-12-12	0.700	0.720	0.700	0.700	0.652	2,550,000
2024-12-11	0.720	0.730	0.680	0.690	0.643	9,570,000
2024-12-10	0.760	0.760	0.710	0.730	0.680	2,652,000
2024-12-09	0.730	0.770	0.710	0.760	0.708	7,372,000
2024-12-06	0.700	0.730	0.690	0.720	0.671	4,438,000
2024-12-05	0.750	0.770	0.690	0.700	0.652	12,752,000
2024-12-04	0.660	0.790	0.660	0.750	0.699	15,090,000
2024-12-03	0.640	0.660	0.640	0.650	0.606	4,390,000
2024-12-02	0.640	0.640	0.630	0.640	0.596	1,790,000
2024-11-29	0.640	0.640	0.630	0.640	0.596	848,000
2024-11-28	0.640	0.640	0.630	0.640	0.596	348,000
2024-11-27	0.640	0.640	0.630	0.640	0.596	378,000
2024-11-26	0.640	0.640	0.630	0.640	0.596	1,786,000
2024-11-25	0.640	0.650	0.630	0.630	0.587	990,000
2024-11-22	0.640	0.640	0.630	0.640	0.596	1,748,000
2024-11-21	0.650	0.660	0.640	0.650	0.606	996,000
2024-11-20	0.650	0.660	0.650	0.660	0.615	124,000
2024-11-19	0.650	0.670	0.650	0.670	0.624	1,128,000
2024-11-18	0.660	0.670	0.650	0.660	0.615	510,000
2024-11-15	0.660	0.660	0.650	0.650	0.606	1,610,000
2024-11-14	0.670	0.670	0.650	0.650	0.606	792,000
2024-11-13	0.670	0.680	0.660	0.680	0.634	784,000
2024-11-12	0.690	0.690	0.660	0.690	0.643	1,428,000
2024-11-11	0.710	0.710	0.680	0.690	0.643	5,002,000

← NewerPage 8 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.