Shanghai Mechanical & Electrical Industry Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.950	0.953	0.930	0.953	0.953	399,396
2024-04-26	0.939	0.943	0.929	0.942	0.942	415,930
2024-04-25	0.938	0.943	0.930	0.935	0.935	90,796
2024-04-24	0.940	0.949	0.926	0.939	0.939	142,040
2024-04-23	0.947	0.947	0.932	0.932	0.932	255,900
2024-04-22	0.957	0.960	0.946	0.947	0.947	196,300
2024-04-19	0.956	0.968	0.956	0.960	0.960	494,869
2024-04-18	0.943	0.962	0.943	0.955	0.955	447,605
2024-04-17	0.942	0.954	0.939	0.945	0.945	350,832
2024-04-16	0.970	0.970	0.935	0.942	0.942	419,600
2024-04-15	0.960	0.970	0.959	0.964	0.964	218,043
2024-04-12	0.952	0.974	0.952	0.961	0.961	429,501
2024-04-11	0.955	0.955	0.951	0.953	0.953	102,400
2024-04-10	0.958	0.958	0.945	0.947	0.947	238,773
2024-04-09	0.956	0.960	0.952	0.959	0.959	139,820
2024-04-08	0.955	0.959	0.950	0.957	0.957	126,620
2024-04-03	0.960	0.961	0.953	0.959	0.959	146,281
2024-04-02	0.960	0.963	0.958	0.961	0.961	212,300
2024-04-01	0.952	0.961	0.950	0.961	0.961	232,574
2024-03-29	0.959	0.959	0.950	0.956	0.956	28,320
2024-03-28	0.951	0.963	0.951	0.959	0.959	139,073
2024-03-27	0.945	0.956	0.945	0.950	0.950	143,233
2024-03-26	0.953	0.953	0.942	0.948	0.948	108,446
2024-03-25	0.962	0.964	0.944	0.947	0.947	294,100
2024-03-22	0.951	0.965	0.951	0.960	0.960	240,510
2024-03-21	0.963	0.970	0.953	0.954	0.954	323,200
2024-03-20	0.966	0.974	0.962	0.963	0.963	172,500
2024-03-19	0.962	0.978	0.960	0.968	0.968	246,100
2024-03-18	0.964	0.969	0.960	0.965	0.965	297,985
2024-03-15	0.980	0.985	0.944	0.944	0.944	1,028,337
2024-03-14	0.980	0.986	0.978	0.980	0.980	212,900
2024-03-13	0.981	0.986	0.973	0.977	0.977	285,712
2024-03-12	0.980	0.985	0.973	0.981	0.981	295,771
2024-03-11	0.981	0.986	0.978	0.982	0.982	198,000
2024-03-08	0.990	0.990	0.980	0.985	0.985	290,300
2024-03-07	0.988	0.997	0.981	0.988	0.988	492,700
2024-03-06	0.976	0.988	0.976	0.984	0.984	553,220
2024-03-05	0.972	0.980	0.966	0.973	0.973	333,900
2024-03-04	0.976	0.977	0.963	0.973	0.973	388,816
2024-03-01	0.977	0.983	0.973	0.975	0.975	262,400
2024-02-29	0.973	0.987	0.969	0.976	0.976	385,500
2024-02-28	0.989	0.996	0.974	0.975	0.975	618,800
2024-02-27	0.993	0.994	0.984	0.991	0.991	372,466
2024-02-26	0.988	0.994	0.983	0.991	0.991	600,600
2024-02-23	0.982	0.989	0.975	0.981	0.981	265,160
2024-02-22	0.988	0.988	0.977	0.982	0.982	124,660
2024-02-21	0.969	0.985	0.969	0.980	0.980	322,171
2024-02-20	0.967	0.970	0.959	0.970	0.970	180,558
2024-02-19	0.977	0.977	0.956	0.968	0.968	257,725
2024-02-08	0.960	0.972	0.960	0.968	0.968	719,370
2024-02-07	0.961	0.963	0.949	0.956	0.956	327,753
2024-02-06	0.907	0.966	0.907	0.959	0.959	544,384
2024-02-05	0.918	0.930	0.876	0.926	0.926	488,395
2024-02-02	0.928	0.939	0.916	0.927	0.927	436,681
2024-02-01	0.920	0.944	0.917	0.930	0.930	284,900
2024-01-31	0.918	0.936	0.916	0.932	0.932	337,626
2024-01-30	0.923	0.928	0.913	0.926	0.926	210,880
2024-01-29	0.941	0.945	0.925	0.925	0.925	360,700
2024-01-26	0.956	0.956	0.941	0.943	0.943	580,727
2024-01-25	0.933	0.950	0.920	0.948	0.948	672,907

← NewerPage 11 of 21 · 1,212 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.