Shanghai Mechanical & Electrical Industry Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.629 | 1.635 | 1.608 | 1.624 | 1.624 | 969,575 |
| 2026-01-16 | 1.600 | 1.633 | 1.600 | 1.631 | 1.631 | 769,775 |
| 2026-01-15 | 1.599 | 1.627 | 1.588 | 1.621 | 1.621 | 1,116,693 |
| 2026-01-14 | 1.597 | 1.639 | 1.594 | 1.600 | 1.600 | 2,316,300 |
| 2026-01-13 | 1.570 | 1.605 | 1.545 | 1.596 | 1.596 | 1,724,262 |
| 2026-01-12 | 1.636 | 1.636 | 1.578 | 1.578 | 1.578 | 2,667,290 |
| 2026-01-09 | 1.630 | 1.634 | 1.623 | 1.634 | 1.634 | 999,789 |
| 2026-01-08 | 1.602 | 1.636 | 1.597 | 1.631 | 1.631 | 1,420,165 |
| 2026-01-07 | 1.600 | 1.607 | 1.593 | 1.604 | 1.604 | 1,127,183 |
| 2026-01-06 | 1.592 | 1.607 | 1.592 | 1.601 | 1.601 | 1,177,579 |
| 2026-01-05 | 1.590 | 1.595 | 1.573 | 1.593 | 1.593 | 1,349,703 |
| 2025-12-31 | 1.580 | 1.596 | 1.575 | 1.590 | 1.590 | 1,192,293 |
| 2025-12-30 | 1.564 | 1.590 | 1.550 | 1.577 | 1.577 | 1,167,800 |
| 2025-12-29 | 1.590 | 1.590 | 1.567 | 1.571 | 1.571 | 705,800 |
| 2025-12-26 | 1.551 | 1.597 | 1.545 | 1.584 | 1.584 | 2,307,123 |
| 2025-12-25 | 1.505 | 1.552 | 1.504 | 1.551 | 1.551 | 1,079,318 |
| 2025-12-24 | 1.508 | 1.529 | 1.508 | 1.511 | 1.511 | 474,240 |
| 2025-12-23 | 1.526 | 1.535 | 1.500 | 1.510 | 1.510 | 1,175,820 |
| 2025-12-22 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 1,459,092 |
| 2025-12-19 | 1.538 | 1.554 | 1.526 | 1.534 | 1.534 | 1,237,060 |
| 2025-12-18 | 1.506 | 1.549 | 1.506 | 1.525 | 1.525 | 1,443,613 |
| 2025-12-17 | 1.472 | 1.510 | 1.469 | 1.507 | 1.507 | 1,451,123 |
| 2025-12-16 | 1.462 | 1.479 | 1.460 | 1.463 | 1.463 | 1,282,081 |
| 2025-12-15 | 1.467 | 1.486 | 1.451 | 1.462 | 1.462 | 593,240 |
| 2025-12-12 | 1.433 | 1.473 | 1.430 | 1.467 | 1.467 | 991,264 |
| 2025-12-11 | 1.445 | 1.458 | 1.432 | 1.433 | 1.433 | 516,264 |
| 2025-12-10 | 1.400 | 1.446 | 1.400 | 1.445 | 1.445 | 1,029,032 |
| 2025-12-09 | 1.465 | 1.479 | 1.392 | 1.410 | 1.410 | 2,983,590 |
| 2025-12-08 | 1.510 | 1.529 | 1.460 | 1.465 | 1.465 | 1,492,027 |
| 2025-12-05 | 1.526 | 1.526 | 1.500 | 1.511 | 1.511 | 1,080,374 |
| 2025-12-04 | 1.524 | 1.552 | 1.517 | 1.525 | 1.525 | 1,023,115 |
| 2025-12-03 | 1.571 | 1.579 | 1.518 | 1.520 | 1.520 | 1,613,882 |
| 2025-12-02 | 1.573 | 1.598 | 1.562 | 1.574 | 1.574 | 1,019,018 |
| 2025-12-01 | 1.560 | 1.573 | 1.559 | 1.572 | 1.572 | 771,578 |
| 2025-11-28 | 1.528 | 1.576 | 1.515 | 1.571 | 1.571 | 1,691,660 |
| 2025-11-27 | 1.586 | 1.586 | 1.530 | 1.530 | 1.530 | 2,225,245 |
| 2025-11-26 | 1.522 | 1.580 | 1.512 | 1.575 | 1.575 | 2,817,060 |
| 2025-11-25 | 1.518 | 1.535 | 1.505 | 1.521 | 1.521 | 1,502,563 |
| 2025-11-24 | 1.498 | 1.530 | 1.488 | 1.526 | 1.526 | 2,866,780 |
| 2025-11-21 | 1.475 | 1.518 | 1.455 | 1.483 | 1.483 | 3,078,839 |
| 2025-11-20 | 1.496 | 1.512 | 1.476 | 1.488 | 1.488 | 861,171 |
| 2025-11-19 | 1.491 | 1.518 | 1.475 | 1.490 | 1.490 | 1,462,847 |
| 2025-11-18 | 1.461 | 1.520 | 1.459 | 1.490 | 1.490 | 2,192,581 |
| 2025-11-17 | 1.422 | 1.472 | 1.414 | 1.470 | 1.470 | 1,529,409 |
| 2025-11-14 | 1.410 | 1.429 | 1.403 | 1.421 | 1.421 | 598,411 |
| 2025-11-13 | 1.403 | 1.430 | 1.403 | 1.415 | 1.415 | 523,844 |
| 2025-11-12 | 1.443 | 1.446 | 1.406 | 1.418 | 1.418 | 1,127,300 |
| 2025-11-11 | 1.431 | 1.457 | 1.425 | 1.443 | 1.443 | 1,147,190 |
| 2025-11-10 | 1.452 | 1.453 | 1.391 | 1.437 | 1.437 | 1,775,740 |
| 2025-11-07 | 1.409 | 1.455 | 1.405 | 1.443 | 1.443 | 2,833,628 |
| 2025-11-06 | 1.354 | 1.420 | 1.354 | 1.408 | 1.408 | 3,751,642 |
| 2025-11-05 | 1.305 | 1.358 | 1.305 | 1.352 | 1.352 | 2,071,735 |
| 2025-11-04 | 1.326 | 1.328 | 1.312 | 1.313 | 1.313 | 511,800 |
| 2025-11-03 | 1.328 | 1.337 | 1.302 | 1.328 | 1.328 | 1,029,414 |
| 2025-10-31 | 1.378 | 1.378 | 1.320 | 1.320 | 1.320 | 5,372,066 |
| 2025-10-30 | 1.288 | 1.288 | 1.260 | 1.265 | 1.265 | 634,940 |
| 2025-10-29 | 1.276 | 1.290 | 1.272 | 1.287 | 1.287 | 308,500 |
| 2025-10-28 | 1.292 | 1.297 | 1.277 | 1.277 | 1.277 | 403,760 |
| 2025-10-27 | 1.305 | 1.313 | 1.287 | 1.294 | 1.294 | 476,341 |
| 2025-10-24 | 1.281 | 1.305 | 1.281 | 1.300 | 1.300 | 691,505 |
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.