SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.230	17.580	17.210	17.300	17.300	4,787,570
2026-10-20	17.300	17.540	17.050	17.280	17.280	5,991,060
2026-10-19	16.480	17.990	16.480	17.560	17.560	9,495,370
2026-10-16	16.190	17.340	16.000	16.800	16.800	9,015,972
2026-10-15	16.300	16.300	15.780	15.870	15.870	3,673,928
2026-10-14	16.650	16.900	16.470	16.590	16.590	2,627,000
2026-10-13	16.460	16.950	16.220	16.780	16.780	3,290,000
2026-10-12	17.140	17.380	16.810	16.920	16.920	3,009,800
2026-10-09	17.010	17.150	16.170	17.110	17.110	3,546,901
2026-10-08	17.110	17.490	16.800	17.030	17.030	3,572,800
2026-09-30	17.100	17.380	16.940	17.000	17.000	2,202,601
2026-09-29	16.990	17.220	16.850	17.020	17.020	2,509,294
2026-09-28	17.600	17.620	16.910	16.940	16.940	3,250,468
2026-09-24	17.970	17.980	17.600	17.680	17.680	2,235,014
2026-09-23	18.280	18.280	17.910	17.940	17.940	2,641,570
2026-09-22	18.260	18.440	18.130	18.180	18.180	2,485,300
2026-09-21	18.360	18.500	18.140	18.280	18.280	3,259,640
2026-09-18	18.340	18.540	18.250	18.360	18.360	2,804,067
2026-09-17	18.450	18.450	17.980	18.290	18.290	3,517,400
2026-09-16	18.160	18.490	18.000	18.430	18.430	3,413,000
2026-09-15	18.450	18.590	18.050	18.180	18.180	3,104,100
2026-09-14	18.420	18.660	18.020	18.370	18.370	2,474,700
2026-09-11	19.190	19.190	18.020	18.400	18.400	4,285,280
2026-09-10	19.120	19.230	18.840	19.100	19.100	2,915,192
2026-09-09	19.500	19.520	19.100	19.180	19.180	2,956,200
2026-09-08	19.380	19.490	19.010	19.250	19.250	2,874,200
2026-09-07	19.300	19.410	19.050	19.220	19.220	4,248,382
2026-09-04	20.260	20.650	19.280	19.350	19.350	4,884,200
2026-09-03	19.380	20.080	19.380	19.790	19.790	4,170,800
2026-09-02	19.690	19.690	19.220	19.440	19.440	3,928,400
2026-09-01	19.420	20.460	19.420	19.790	19.790	8,392,500
2026-08-31	19.520	19.940	18.780	19.600	19.600	7,618,600
2026-08-28	20.300	20.500	20.030	20.360	20.360	3,204,800
2026-08-27	20.100	20.500	19.800	20.370	20.370	4,752,500
2026-08-26	20.100	20.490	19.500	20.210	20.210	6,545,200
2026-08-25	20.670	21.100	19.670	20.060	20.060	9,565,268
2026-08-24	20.690	21.300	20.160	20.760	20.760	11,313,400
2026-08-21	21.780	21.780	20.140	20.790	20.790	16,426,420
2026-08-20	19.800	21.200	19.800	21.200	21.200	6,445,800
2026-08-19	20.000	20.120	19.160	19.270	19.270	8,513,800
2026-08-18	20.820	21.000	19.970	20.360	20.360	10,413,600
2026-08-17	21.250	22.050	20.570	20.970	20.970	13,589,070
2026-08-14	22.000	22.220	21.290	21.880	21.880	12,673,152
2026-08-13	23.780	24.190	21.900	22.000	22.000	16,007,400
2026-08-12	23.300	23.990	22.890	23.610	23.610	14,780,822
2026-08-11	23.500	24.800	23.210	23.360	23.360	23,755,560
2026-08-10	22.420	23.740	22.050	23.510	23.510	27,562,876
2026-08-07	22.010	22.720	21.180	22.420	22.420	30,905,312
2026-08-06	22.000	22.720	21.900	22.720	22.720	20,069,472
2026-08-05	19.000	20.650	18.600	20.650	20.650	22,764,015
2026-08-04	18.990	19.020	18.400	18.770	18.770	11,695,000
2026-08-03	19.190	19.400	18.540	18.800	18.800	11,920,200
2026-07-31	18.980	19.830	18.200	19.460	19.460	19,757,476
2026-07-30	18.540	20.300	18.000	19.910	19.910	25,844,290
2026-07-29	17.790	19.300	17.670	18.620	18.620	25,154,778
2026-07-28	17.650	18.400	17.450	17.660	17.660	15,808,742
2026-07-27	15.680	18.040	15.680	18.040	18.040	21,368,458
2026-07-24	17.520	18.090	16.330	16.400	16.400	25,890,882
2026-07-23	16.850	17.170	16.310	17.170	17.170	4,827,800
2026-07-22	14.000	15.610	13.980	15.610	15.610	13,963,776

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0658 CNY
2022-06-09	0.0565 CNY
2021-06-08	0.8800 CNY
2020-08-24	0.2130 CNY
2020-05-29	0.2520 CNY
2019-05-22	0.3850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.