SEC Electric Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.540	30.000	27.720	29.990	29.990	14,272,113
2026-01-19	29.180	29.520	28.300	28.750	28.750	11,775,682
2026-01-16	29.020	30.480	28.020	29.750	29.750	19,422,539
2026-01-15	28.280	29.730	27.900	29.020	29.020	20,921,573
2026-01-14	25.680	27.710	25.150	27.710	27.710	18,116,508
2026-01-13	25.150	25.680	24.620	25.190	25.190	7,858,933
2026-01-12	24.820	25.260	24.720	25.130	25.130	6,561,933
2026-01-09	24.970	25.010	24.610	24.820	24.820	4,237,336
2026-01-08	24.760	25.230	24.610	24.990	24.990	5,233,988
2026-01-07	25.150	25.380	24.680	24.800	24.800	4,497,395
2026-01-06	24.470	25.040	24.420	25.010	25.010	5,052,861
2026-01-05	24.300	24.790	24.300	24.560	24.560	3,361,794
2025-12-31	24.550	24.680	24.020	24.300	24.300	3,608,002
2025-12-30	24.650	24.930	24.300	24.500	24.500	3,518,660
2025-12-29	24.940	25.200	24.440	24.780	24.780	4,395,300
2025-12-26	25.280	25.280	24.520	24.670	24.670	4,119,200
2025-12-25	24.420	25.280	24.310	24.990	24.990	4,125,350
2025-12-24	24.310	24.670	24.070	24.500	24.500	3,600,000
2025-12-23	24.800	26.000	24.420	24.600	24.600	7,864,400
2025-12-22	24.340	25.000	24.240	24.450	24.450	3,807,440
2025-12-19	24.000	24.510	23.910	24.240	24.240	2,699,008
2025-12-18	24.110	24.550	24.010	24.060	24.060	4,003,900
2025-12-17	24.310	24.480	23.720	24.450	24.450	3,830,800
2025-12-16	25.480	25.480	23.930	24.320	24.320	5,395,100
2025-12-15	25.180	26.090	24.640	25.450	25.450	6,064,800
2025-12-12	24.420	25.030	24.400	24.700	24.700	2,623,340
2025-12-11	25.010	25.340	24.500	24.500	24.500	2,448,300
2025-12-10	25.020	25.090	24.710	24.920	24.920	2,143,376
2025-12-09	25.500	25.800	25.010	25.040	25.040	3,140,000
2025-12-08	25.040	25.850	25.040	25.690	25.690	4,205,654
2025-12-05	24.800	25.150	24.200	25.070	25.070	3,931,061
2025-12-04	25.350	25.680	24.800	24.870	24.870	4,382,991
2025-12-03	25.620	26.270	25.350	25.390	25.390	5,281,076
2025-12-02	25.960	26.290	25.270	25.610	25.610	5,659,282
2025-12-01	24.900	26.800	24.750	25.950	25.950	10,649,702
2025-11-28	24.740	24.800	24.200	24.680	24.680	2,220,382
2025-11-27	24.880	25.040	24.370	24.540	24.540	3,972,782
2025-11-26	24.130	25.000	24.020	24.880	24.880	5,500,200
2025-11-25	23.760	24.270	23.760	24.110	24.110	2,835,600
2025-11-24	23.400	23.900	23.190	23.760	23.760	3,413,800
2025-11-21	23.860	24.000	23.160	23.420	23.420	5,142,500
2025-11-20	24.410	24.540	24.060	24.200	24.200	3,301,800
2025-11-19	24.030	24.750	24.030	24.410	24.410	3,770,700
2025-11-18	25.340	25.380	24.360	24.580	24.580	6,272,800
2025-11-17	26.220	26.400	25.000	25.000	25.000	7,988,100
2025-11-14	26.000	26.480	25.650	26.100	26.100	4,625,500
2025-11-13	25.470	26.500	25.330	26.140	26.140	7,853,710
2025-11-12	25.220	26.300	25.220	25.470	25.470	4,907,160
2025-11-11	25.860	25.900	25.450	25.450	25.450	3,665,200
2025-11-10	25.470	25.720	25.200	25.680	25.680	5,876,600
2025-11-07	26.110	26.570	25.330	25.470	25.470	7,289,882
2025-11-06	25.990	26.120	25.650	26.070	26.070	6,465,900
2025-11-05	25.780	26.220	25.650	25.920	25.920	6,011,176
2025-11-04	27.400	27.850	26.000	26.190	26.190	10,139,454
2025-11-03	27.400	27.890	26.600	27.700	27.700	7,194,432
2025-10-31	27.000	28.450	26.850	27.600	27.600	11,900,188
2025-10-30	27.010	27.130	26.660	26.780	26.780	5,723,400
2025-10-29	26.570	27.270	26.440	27.080	27.080	5,045,200
2025-10-28	26.900	27.220	26.540	26.640	26.640	5,326,330
2025-10-27	27.000	27.370	26.700	27.020	27.020	4,807,175

← NewerPage 4 of 21 · 1,218 trading daysOlder →

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.