Shanghai Mechanical & Electrical Industry Co Ltd B historical data
| 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 |
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.