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
2026-04-22	1.405	1.413	1.388	1.388	1.388	681,416
2026-04-21	1.420	1.423	1.403	1.413	1.413	389,101
2026-04-20	1.417	1.426	1.405	1.420	1.420	263,400
2026-04-17	1.407	1.419	1.399	1.415	1.415	290,043
2026-04-16	1.419	1.430	1.402	1.408	1.408	544,931
2026-04-15	1.439	1.439	1.418	1.419	1.419	348,480
2026-04-14	1.420	1.435	1.420	1.432	1.432	305,484
2026-04-13	1.381	1.437	1.369	1.428	1.428	997,149
2026-04-10	1.350	1.399	1.350	1.387	1.387	918,084
2026-04-09	1.358	1.361	1.341	1.356	1.356	383,171
2026-04-08	1.305	1.362	1.305	1.361	1.361	1,283,673
2026-04-07	1.305	1.315	1.300	1.300	1.300	276,700
2026-04-03	1.310	1.311	1.298	1.305	1.305	309,600
2026-04-02	1.316	1.320	1.309	1.314	1.314	231,600
2026-04-01	1.323	1.324	1.306	1.316	1.316	525,800
2026-03-31	1.302	1.319	1.302	1.307	1.307	368,280
2026-03-30	1.328	1.328	1.298	1.307	1.307	732,024
2026-03-27	1.327	1.338	1.313	1.331	1.331	525,400
2026-03-26	1.366	1.366	1.322	1.328	1.328	636,781
2026-03-25	1.322	1.366	1.322	1.365	1.365	950,233
2026-03-24	1.324	1.325	1.298	1.322	1.322	806,470
2026-03-23	1.396	1.396	1.295	1.300	1.300	2,737,690
2026-03-20	1.443	1.448	1.413	1.413	1.413	824,581
2026-03-19	1.478	1.478	1.417	1.430	1.430	839,566
2026-03-18	1.462	1.478	1.453	1.468	1.468	517,855
2026-03-17	1.475	1.493	1.471	1.480	1.480	491,894
2026-03-16	1.493	1.493	1.440	1.475	1.475	853,513
2026-03-13	1.492	1.500	1.490	1.492	1.492	468,781
2026-03-12	1.521	1.521	1.495	1.496	1.496	930,800
2026-03-11	1.531	1.541	1.520	1.522	1.522	195,612
2026-03-10	1.528	1.538	1.525	1.532	1.532	390,816
2026-03-09	1.538	1.543	1.502	1.529	1.529	857,341
2026-03-06	1.545	1.550	1.537	1.538	1.538	339,863
2026-03-05	1.525	1.571	1.525	1.544	1.544	947,380
2026-03-04	1.490	1.541	1.475	1.527	1.527	1,435,177
2026-03-03	1.555	1.555	1.484	1.490	1.490	1,921,560
2026-03-02	1.590	1.590	1.551	1.556	1.556	1,118,180
2026-02-27	1.581	1.595	1.580	1.589	1.589	594,289
2026-02-26	1.598	1.598	1.578	1.582	1.582	548,866
2026-02-25	1.584	1.599	1.582	1.590	1.590	345,760
2026-02-24	1.598	1.607	1.585	1.585	1.585	567,520
2026-02-13	1.596	1.599	1.590	1.595	1.595	234,724
2026-02-12	1.584	1.600	1.584	1.597	1.597	504,640
2026-02-11	1.582	1.590	1.578	1.586	1.586	553,992
2026-02-10	1.570	1.584	1.570	1.580	1.580	287,264
2026-02-09	1.575	1.590	1.570	1.571	1.571	571,900
2026-02-06	1.579	1.588	1.573	1.576	1.576	574,700
2026-02-05	1.611	1.611	1.578	1.579	1.579	737,923
2026-02-04	1.590	1.612	1.575	1.604	1.604	970,700
2026-02-03	1.560	1.592	1.560	1.589	1.589	851,915
2026-02-02	1.551	1.579	1.549	1.561	1.561	912,940
2026-01-30	1.547	1.558	1.535	1.552	1.552	600,260
2026-01-29	1.542	1.558	1.532	1.547	1.547	741,968
2026-01-28	1.570	1.582	1.540	1.547	1.547	1,520,640
2026-01-27	1.571	1.593	1.571	1.573	1.573	562,300
2026-01-26	1.608	1.615	1.560	1.574	1.574	1,464,149
2026-01-23	1.625	1.634	1.606	1.608	1.608	1,469,163
2026-01-22	1.623	1.637	1.621	1.622	1.622	741,681
2026-01-21	1.613	1.638	1.613	1.621	1.621	843,271
2026-01-20	1.632	1.632	1.620	1.622	1.622	676,652

← NewerPage 3 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.