Chongqing Machinery & Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.380	1.445	1.325	1.440	1.440	11,909,889
2026-10-22	1.425	1.425	1.355	1.390	1.390	14,820,000
2026-10-21	1.450	1.485	1.430	1.435	1.435	5,554,000
2026-10-20	1.450	1.495	1.430	1.440	1.440	4,350,000
2026-10-16	1.425	1.480	1.425	1.470	1.470	5,738,000
2026-10-15	1.525	1.525	1.395	1.420	1.420	14,444,000
2026-10-14	1.520	1.575	1.505	1.525	1.525	4,343,955
2026-10-13	1.520	1.595	1.455	1.525	1.525	16,970,000
2026-10-12	1.580	1.595	1.520	1.520	1.520	3,916,000
2026-10-09	1.575	1.585	1.550	1.570	1.570	4,674,000
2026-10-08	1.625	1.640	1.565	1.575	1.575	6,766,000
2026-10-07	1.595	1.640	1.555	1.625	1.625	7,004,000
2026-10-06	1.590	1.640	1.590	1.595	1.595	5,580,000
2026-10-05	1.570	1.600	1.560	1.580	1.580	5,528,000
2026-10-02	1.620	1.620	1.550	1.575	1.575	5,532,000
2026-09-30	1.610	1.635	1.600	1.620	1.620	4,618,000
2026-09-29	1.625	1.635	1.600	1.625	1.625	3,668,000
2026-09-28	1.630	1.670	1.625	1.635	1.635	3,126,000
2026-09-25	1.685	1.685	1.625	1.675	1.675	3,428,000
2026-09-24	1.690	1.705	1.670	1.685	1.685	2,076,000
2026-09-23	1.695	1.705	1.665	1.690	1.690	7,052,000
2026-09-22	1.780	1.780	1.690	1.700	1.700	5,551,254
2026-09-21	1.735	1.765	1.715	1.755	1.755	4,850,556
2026-09-18	1.740	1.755	1.680	1.735	1.735	5,176,000
2026-09-17	1.690	1.715	1.675	1.710	1.710	3,274,000
2026-09-16	1.680	1.725	1.670	1.720	1.720	3,692,000
2026-09-15	1.760	1.760	1.690	1.690	1.690	9,095,444
2026-09-14	1.780	1.815	1.740	1.765	1.765	3,734,000
2026-09-11	1.820	1.820	1.775	1.795	1.795	4,420,000
2026-09-10	1.830	1.875	1.825	1.845	1.845	4,078,000
2026-09-09	1.800	1.895	1.800	1.850	1.850	6,059,533
2026-09-08	1.820	1.825	1.795	1.815	1.815	3,708,000
2026-09-07	1.810	1.840	1.780	1.820	1.820	5,762,000
2026-09-04	1.860	1.880	1.800	1.810	1.810	3,762,000
2026-09-03	1.815	1.850	1.815	1.820	1.820	3,834,000
2026-09-02	1.825	1.840	1.800	1.820	1.820	5,906,000
2026-09-01	1.885	1.885	1.830	1.840	1.840	4,054,000
2026-08-31	1.920	1.920	1.855	1.885	1.885	6,338,000
2026-08-28	1.920	1.950	1.905	1.950	1.950	3,908,000
2026-08-27	1.945	1.975	1.930	1.950	1.950	4,328,000
2026-08-26	1.930	1.975	1.920	1.940	1.940	4,352,187
2026-08-25	1.895	1.940	1.870	1.930	1.930	3,524,000
2026-08-24	1.970	1.970	1.850	1.895	1.895	9,654,000
2026-08-21	2.025	2.025	1.860	1.970	1.970	17,591,000
2026-08-20	2.005	2.040	1.965	2.005	2.005	6,068,000
2026-08-19	2.065	2.065	1.980	1.995	1.995	6,630,000
2026-08-18	2.080	2.105	2.025	2.065	2.065	3,980,000
2026-08-17	2.110	2.115	2.035	2.100	2.100	5,422,000
2026-08-14	2.035	2.115	2.005	2.050	2.050	11,764,000
2026-08-13	2.130	2.140	2.020	2.040	2.040	8,097,813
2026-08-12	2.220	2.230	2.090	2.125	2.125	23,226,000
2026-08-11	2.210	2.245	2.130	2.200	2.200	10,348,000
2026-08-10	2.120	2.250	2.120	2.230	2.230	13,466,000
2026-08-07	2.075	2.130	2.015	2.115	2.115	8,616,000
2026-08-06	2.100	2.100	2.030	2.060	2.060	8,488,000
2026-08-05	2.005	2.130	2.000	2.080	2.080	12,800,000
2026-08-04	1.960	2.030	1.930	2.005	2.005	11,410,000
2026-08-03	1.860	1.950	1.840	1.945	1.945	11,065,849
2026-07-31	1.910	1.930	1.830	1.840	1.840	8,215,979
2026-07-30	1.880	1.900	1.790	1.830	1.830	6,736,201

Page 1 of 5 · 246 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.