SEC Electric Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.290 | 17.670 | 16.960 | 17.000 | 17.000 | 7,747,770 |
| 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 |
Page 1 of 1 · 17 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.