Shanghai Mechanical & Electrical Industry Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.034 | 1.041 | 1.026 | 1.029 | 1.029 | 513,715 |
| 2026-10-20 | 0.993 | 1.049 | 0.992 | 1.034 | 1.034 | 955,650 |
| 2026-10-19 | 0.999 | 0.999 | 0.977 | 0.991 | 0.991 | 468,100 |
| 2026-10-16 | 1.008 | 1.014 | 0.999 | 1.000 | 1.000 | 350,398 |
| 2026-10-15 | 1.050 | 1.050 | 0.996 | 1.000 | 1.000 | 1,642,974 |
| 2026-10-14 | 1.151 | 1.154 | 1.043 | 1.056 | 1.056 | 1,904,789 |
| 2026-10-13 | 1.162 | 1.170 | 1.147 | 1.151 | 1.151 | 279,500 |
| 2026-10-12 | 1.188 | 1.188 | 1.165 | 1.165 | 1.165 | 319,100 |
| 2026-10-09 | 1.169 | 1.185 | 1.165 | 1.184 | 1.184 | 325,700 |
| 2026-10-08 | 1.204 | 1.212 | 1.166 | 1.168 | 1.168 | 562,619 |
| 2026-09-30 | 1.200 | 1.206 | 1.199 | 1.205 | 1.205 | 224,701 |
| 2026-09-29 | 1.178 | 1.197 | 1.178 | 1.195 | 1.195 | 249,220 |
| 2026-09-28 | 1.188 | 1.188 | 1.178 | 1.178 | 1.178 | 245,100 |
| 2026-09-24 | 1.180 | 1.190 | 1.180 | 1.187 | 1.187 | 221,200 |
| 2026-09-23 | 1.196 | 1.205 | 1.171 | 1.183 | 1.183 | 957,639 |
| 2026-09-22 | 1.254 | 1.266 | 1.188 | 1.196 | 1.196 | 1,730,479 |
| 2026-09-21 | 1.256 | 1.280 | 1.248 | 1.254 | 1.254 | 1,369,380 |
| 2026-09-18 | 1.349 | 1.349 | 1.242 | 1.252 | 1.252 | 2,935,361 |
| 2026-09-17 | 1.349 | 1.350 | 1.336 | 1.342 | 1.342 | 123,728 |
| 2026-09-16 | 1.342 | 1.349 | 1.332 | 1.349 | 1.349 | 176,200 |
| 2026-09-15 | 1.338 | 1.350 | 1.337 | 1.343 | 1.343 | 158,980 |
| 2026-09-14 | 1.335 | 1.352 | 1.335 | 1.342 | 1.342 | 208,800 |
| 2026-09-11 | 1.330 | 1.340 | 1.315 | 1.339 | 1.339 | 186,620 |
| 2026-09-10 | 1.332 | 1.350 | 1.332 | 1.336 | 1.336 | 158,733 |
| 2026-09-09 | 1.350 | 1.358 | 1.336 | 1.337 | 1.337 | 238,552 |
| 2026-09-08 | 1.353 | 1.359 | 1.346 | 1.352 | 1.352 | 188,422 |
| 2026-09-07 | 1.359 | 1.375 | 1.340 | 1.355 | 1.355 | 382,822 |
| 2026-09-04 | 1.336 | 1.357 | 1.336 | 1.349 | 1.349 | 281,243 |
| 2026-09-03 | 1.338 | 1.344 | 1.332 | 1.336 | 1.336 | 209,500 |
| 2026-09-02 | 1.328 | 1.336 | 1.318 | 1.335 | 1.335 | 258,863 |
| 2026-09-01 | 1.346 | 1.351 | 1.288 | 1.319 | 1.319 | 1,345,532 |
| 2026-08-31 | 1.429 | 1.429 | 1.331 | 1.344 | 1.344 | 2,226,546 |
| 2026-08-28 | 1.428 | 1.439 | 1.426 | 1.429 | 1.429 | 224,067 |
| 2026-08-27 | 1.433 | 1.440 | 1.423 | 1.427 | 1.427 | 364,900 |
| 2026-08-26 | 1.434 | 1.456 | 1.433 | 1.433 | 1.433 | 386,200 |
| 2026-08-25 | 1.439 | 1.460 | 1.432 | 1.441 | 1.441 | 239,014 |
| 2026-08-24 | 1.465 | 1.471 | 1.437 | 1.440 | 1.440 | 430,315 |
| 2026-08-21 | 1.462 | 1.477 | 1.460 | 1.460 | 1.460 | 160,500 |
| 2026-08-20 | 1.459 | 1.469 | 1.459 | 1.465 | 1.465 | 157,477 |
| 2026-08-19 | 1.478 | 1.478 | 1.442 | 1.460 | 1.460 | 495,100 |
| 2026-08-18 | 1.482 | 1.485 | 1.458 | 1.480 | 1.480 | 328,018 |
| 2026-08-17 | 1.479 | 1.482 | 1.477 | 1.482 | 1.482 | 115,995 |
| 2026-08-14 | 1.479 | 1.481 | 1.468 | 1.479 | 1.479 | 167,565 |
| 2026-08-13 | 1.473 | 1.481 | 1.466 | 1.479 | 1.479 | 204,100 |
| 2026-08-12 | 1.482 | 1.482 | 1.471 | 1.480 | 1.480 | 199,100 |
| 2026-08-11 | 1.477 | 1.488 | 1.476 | 1.481 | 1.481 | 151,766 |
| 2026-08-10 | 1.486 | 1.492 | 1.476 | 1.478 | 1.478 | 214,857 |
| 2026-08-07 | 1.481 | 1.482 | 1.472 | 1.481 | 1.481 | 326,920 |
| 2026-08-06 | 1.491 | 1.491 | 1.482 | 1.482 | 1.482 | 177,500 |
| 2026-08-05 | 1.489 | 1.495 | 1.487 | 1.491 | 1.491 | 217,240 |
| 2026-08-04 | 1.490 | 1.492 | 1.483 | 1.485 | 1.485 | 333,368 |
| 2026-08-03 | 1.475 | 1.489 | 1.463 | 1.485 | 1.485 | 312,380 |
| 2026-07-31 | 1.472 | 1.478 | 1.468 | 1.475 | 1.475 | 423,126 |
| 2026-07-30 | 1.451 | 1.473 | 1.451 | 1.467 | 1.467 | 347,851 |
| 2026-07-29 | 1.450 | 1.460 | 1.442 | 1.458 | 1.458 | 252,900 |
| 2026-07-28 | 1.451 | 1.463 | 1.446 | 1.456 | 1.456 | 501,900 |
| 2026-07-27 | 1.414 | 1.448 | 1.414 | 1.446 | 1.446 | 561,990 |
| 2026-07-24 | 1.446 | 1.446 | 1.407 | 1.417 | 1.417 | 523,511 |
| 2026-07-23 | 1.420 | 1.448 | 1.420 | 1.447 | 1.447 | 286,420 |
| 2026-07-22 | 1.437 | 1.437 | 1.418 | 1.425 | 1.425 | 317,824 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.0609 CNY |
| 2022-07-13 | 0.0430 CNY |
| 2021-07-14 | 0.0614 CNY |
| 2020-07-14 | 0.0519 CNY |
| 2019-06-05 | 0.0656 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.