Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.710	0.720	0.710	0.720	0.671	2,120,000
2024-11-07	0.700	0.730	0.700	0.720	0.671	9,322,200
2024-11-06	0.670	0.700	0.650	0.700	0.652	8,738,000
2024-11-05	0.640	0.690	0.640	0.680	0.634	4,860,000
2024-11-04	0.640	0.640	0.630	0.640	0.596	1,356,000
2024-11-01	0.640	0.640	0.630	0.640	0.596	494,000
2024-10-31	0.630	0.640	0.630	0.640	0.596	286,000
2024-10-30	0.650	0.650	0.610	0.630	0.587	2,586,000
2024-10-29	0.640	0.660	0.630	0.650	0.606	884,000
2024-10-28	0.640	0.650	0.640	0.650	0.606	916,000
2024-10-25	0.650	0.650	0.630	0.640	0.596	196,000
2024-10-24	0.640	0.650	0.630	0.640	0.596	728,000
2024-10-23	0.630	0.660	0.630	0.650	0.606	3,224,000
2024-10-22	0.620	0.640	0.610	0.640	0.596	1,626,000
2024-10-21	0.630	0.630	0.610	0.610	0.568	1,982,000
2024-10-18	0.600	0.640	0.600	0.640	0.596	2,038,000
2024-10-17	0.650	0.650	0.600	0.610	0.568	4,200,000
2024-10-16	0.610	0.660	0.580	0.660	0.615	9,626,000
2024-10-15	0.640	0.640	0.600	0.610	0.568	2,346,000
2024-10-14	0.640	0.650	0.620	0.650	0.606	1,262,000
2024-10-10	0.640	0.660	0.630	0.650	0.606	2,198,000
2024-10-09	0.660	0.660	0.620	0.630	0.587	3,220,000
2024-10-08	0.720	0.720	0.650	0.670	0.624	6,176,000
2024-10-07	0.690	0.720	0.680	0.720	0.671	11,960,000
2024-10-04	0.660	0.690	0.660	0.690	0.643	3,913,000
2024-10-03	0.690	0.700	0.620	0.670	0.624	3,860,000
2024-10-02	0.660	0.700	0.660	0.680	0.634	9,325,000
2024-09-30	0.620	0.660	0.620	0.660	0.615	14,516,000
2024-09-27	0.600	0.610	0.570	0.610	0.568	5,624,000
2024-09-26	0.550	0.590	0.540	0.590	0.550	7,348,000
2024-09-25	0.550	0.570	0.540	0.560	0.522	4,044,000
2024-09-24	0.530	0.550	0.520	0.550	0.513	2,614,000
2024-09-23	0.530	0.540	0.520	0.540	0.503	2,108,000
2024-09-20	0.530	0.530	0.520	0.530	0.494	212,000
2024-09-19	0.530	0.530	0.520	0.530	0.494	344,000
2024-09-17	0.520	0.530	0.520	0.530	0.494	72,000
2024-09-13	0.520	0.530	0.500	0.530	0.494	1,750,000
2024-09-12	0.530	0.530	0.520	0.530	0.494	100,000
2024-09-11	0.530	0.530	0.520	0.530	0.494	136,000
2024-09-10	0.520	0.530	0.520	0.530	0.494	78,000
2024-09-09	0.520	0.530	0.520	0.520	0.485	266,000
2024-09-05	0.520	0.530	0.520	0.520	0.485	1,462,000
2024-09-04	0.530	0.540	0.520	0.540	0.503	596,000
2024-09-03	0.530	0.540	0.530	0.540	0.503	148,000
2024-09-02	0.530	0.540	0.530	0.540	0.503	94,000
2024-08-30	0.530	0.540	0.530	0.540	0.503	394,000
2024-08-29	0.530	0.540	0.520	0.540	0.503	1,422,000
2024-08-28	0.540	0.540	0.530	0.530	0.494	948,000
2024-08-27	0.540	0.550	0.530	0.550	0.513	252,000
2024-08-26	0.540	0.540	0.540	0.540	0.503	56,000
2024-08-23	0.530	0.540	0.530	0.540	0.503	758,000
2024-08-22	0.540	0.540	0.520	0.530	0.494	3,378,000
2024-08-21	0.530	0.550	0.530	0.540	0.503	340,000
2024-08-20	0.550	0.550	0.530	0.550	0.513	5,862,000
2024-08-19	0.550	0.550	0.540	0.550	0.513	3,192,000
2024-08-16	0.540	0.550	0.540	0.540	0.503	5,472,000
2024-08-15	0.540	0.550	0.540	0.550	0.513	278,000
2024-08-14	0.550	0.550	0.540	0.550	0.513	3,790,000
2024-08-13	0.560	0.580	0.550	0.560	0.522	3,770,000
2024-08-12	0.530	0.550	0.530	0.540	0.503	406,000

← NewerPage 9 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.