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
2026-07-21	1.421	1.437	1.408	1.437	1.437	467,323
2026-07-20	1.456	1.469	1.398	1.407	1.407	734,456
2026-07-17	1.480	1.490	1.449	1.454	1.454	602,900
2026-07-16	1.479	1.494	1.476	1.486	1.486	314,729
2026-07-15	1.472	1.500	1.472	1.479	1.479	395,938
2026-07-14	1.491	1.491	1.471	1.489	1.489	483,717
2026-07-13	1.510	1.511	1.484	1.496	1.496	492,058
2026-07-10	1.510	1.519	1.508	1.511	1.511	396,089
2026-07-09	1.483	1.515	1.476	1.509	1.509	568,831
2026-07-08	1.503	1.512	1.486	1.489	1.489	822,227
2026-07-07	1.533	1.533	1.503	1.510	1.510	514,019
2026-07-06	1.531	1.539	1.515	1.524	1.524	424,590
2026-07-03	1.488	1.534	1.483	1.530	1.530	1,403,612
2026-07-02	1.507	1.508	1.477	1.489	1.489	814,739
2026-07-01	1.481	1.522	1.480	1.509	1.486	1,158,943
2026-06-30	1.430	1.480	1.430	1.480	1.457	887,124
2026-06-29	1.420	1.436	1.415	1.431	1.409	260,400
2026-06-26	1.428	1.446	1.427	1.438	1.416	416,800
2026-06-25	1.451	1.455	1.422	1.434	1.434	244,400
2026-06-24	1.443	1.452	1.440	1.449	1.449	265,060
2026-06-23	1.460	1.460	1.430	1.433	1.433	406,189
2026-06-22	1.460	1.471	1.444	1.460	1.460	595,692
2026-06-18	1.406	1.464	1.398	1.459	1.459	1,685,682
2026-06-17	1.391	1.399	1.391	1.398	1.398	441,600
2026-06-16	1.403	1.404	1.391	1.396	1.396	133,456
2026-06-15	1.400	1.407	1.392	1.402	1.402	182,081
2026-06-12	1.382	1.398	1.382	1.391	1.391	200,800
2026-06-11	1.397	1.402	1.372	1.378	1.378	321,744
2026-06-10	1.425	1.428	1.391	1.400	1.400	245,481
2026-06-09	1.405	1.432	1.381	1.425	1.425	514,374
2026-06-08	1.389	1.401	1.376	1.396	1.396	438,250
2026-06-05	1.388	1.406	1.379	1.400	1.400	397,221
2026-06-04	1.370	1.389	1.370	1.388	1.388	360,844
2026-06-03	1.384	1.387	1.352	1.375	1.375	444,800
2026-06-02	1.367	1.373	1.342	1.372	1.372	579,428
2026-06-01	1.371	1.386	1.356	1.367	1.367	385,200
2026-05-29	1.429	1.429	1.358	1.370	1.370	726,300
2026-05-28	1.407	1.422	1.404	1.410	1.410	345,478
2026-05-27	1.434	1.455	1.403	1.407	1.407	947,985
2026-05-26	1.457	1.464	1.433	1.437	1.437	462,700
2026-05-25	1.463	1.465	1.441	1.457	1.457	482,544
2026-05-22	1.442	1.463	1.430	1.463	1.463	772,414
2026-05-21	1.445	1.462	1.427	1.427	1.427	772,400
2026-05-20	1.447	1.457	1.422	1.445	1.445	713,921
2026-05-19	1.384	1.454	1.377	1.448	1.448	1,158,080
2026-05-18	1.412	1.419	1.380	1.384	1.384	596,285
2026-05-15	1.380	1.435	1.378	1.411	1.411	963,508
2026-05-14	1.406	1.414	1.378	1.381	1.381	411,614
2026-05-13	1.391	1.405	1.376	1.401	1.401	312,871
2026-05-12	1.414	1.414	1.393	1.409	1.409	361,039
2026-05-11	1.398	1.418	1.392	1.415	1.415	556,194
2026-05-08	1.388	1.398	1.366	1.387	1.387	595,762
2026-05-07	1.360	1.400	1.355	1.388	1.388	1,162,688
2026-05-06	1.335	1.370	1.330	1.340	1.340	894,757
2026-04-30	1.335	1.350	1.328	1.339	1.339	597,812
2026-04-29	1.315	1.340	1.312	1.335	1.335	409,692
2026-04-28	1.370	1.370	1.317	1.322	1.322	838,897
2026-04-27	1.376	1.380	1.364	1.370	1.370	473,200
2026-04-24	1.400	1.409	1.378	1.378	1.378	536,028
2026-04-23	1.387	1.423	1.385	1.399	1.399	570,901

← NewerPage 2 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.