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
2026-01-19	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

← NewerPage 4 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.