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
2025-10-23	1.285	1.285	1.262	1.282	1.282	520,443
2025-10-22	1.283	1.300	1.270	1.289	1.289	954,569
2025-10-21	1.249	1.289	1.246	1.280	1.280	1,073,870
2025-10-20	1.228	1.249	1.228	1.239	1.239	387,205
2025-10-17	1.251	1.268	1.221	1.221	1.221	798,405
2025-10-16	1.282	1.282	1.250	1.254	1.254	625,660
2025-10-15	1.279	1.283	1.256	1.283	1.283	670,480
2025-10-14	1.296	1.297	1.259	1.261	1.261	848,960
2025-10-13	1.281	1.295	1.261	1.291	1.291	1,111,806
2025-10-10	1.325	1.325	1.289	1.297	1.297	940,120
2025-10-09	1.338	1.349	1.331	1.331	1.331	931,600
2025-09-30	1.330	1.340	1.318	1.339	1.339	636,580
2025-09-29	1.327	1.346	1.326	1.341	1.341	789,937
2025-09-26	1.347	1.347	1.318	1.325	1.325	818,179
2025-09-25	1.322	1.352	1.310	1.346	1.346	919,975
2025-09-24	1.317	1.336	1.286	1.321	1.321	1,090,788
2025-09-23	1.334	1.343	1.285	1.320	1.320	1,519,048
2025-09-22	1.350	1.351	1.317	1.335	1.335	650,925
2025-09-19	1.331	1.357	1.331	1.353	1.353	1,115,065
2025-09-18	1.357	1.376	1.322	1.332	1.332	1,879,166
2025-09-17	1.320	1.358	1.320	1.356	1.356	2,164,289
2025-09-16	1.320	1.329	1.293	1.322	1.322	862,934
2025-09-15	1.293	1.339	1.285	1.321	1.321	1,259,885
2025-09-12	1.302	1.302	1.291	1.293	1.293	398,760
2025-09-11	1.270	1.304	1.259	1.301	1.301	1,001,550
2025-09-10	1.257	1.272	1.257	1.268	1.268	430,565
2025-09-09	1.284	1.288	1.245	1.257	1.257	1,032,600
2025-09-08	1.290	1.290	1.268	1.279	1.279	568,185
2025-09-05	1.255	1.289	1.244	1.287	1.287	1,174,216
2025-09-04	1.252	1.269	1.232	1.242	1.242	1,115,200
2025-09-03	1.275	1.284	1.256	1.258	1.258	849,475
2025-09-02	1.313	1.318	1.254	1.275	1.275	2,035,556
2025-09-01	1.324	1.324	1.307	1.312	1.312	648,477
2025-08-29	1.298	1.329	1.290	1.324	1.324	1,623,871
2025-08-28	1.264	1.301	1.264	1.295	1.295	1,112,589
2025-08-27	1.265	1.302	1.258	1.260	1.260	1,739,779
2025-08-26	1.320	1.330	1.252	1.258	1.258	2,926,513
2025-08-25	1.322	1.359	1.302	1.320	1.320	2,371,347
2025-08-22	1.275	1.320	1.275	1.320	1.320	1,889,621
2025-08-21	1.324	1.335	1.271	1.275	1.275	2,498,082
2025-08-20	1.341	1.361	1.320	1.321	1.321	2,730,306
2025-08-19	1.276	1.352	1.275	1.341	1.341	4,184,914
2025-08-18	1.238	1.277	1.238	1.274	1.274	2,019,444
2025-08-15	1.213	1.249	1.213	1.244	1.244	1,922,258
2025-08-14	1.243	1.243	1.206	1.207	1.207	1,140,366
2025-08-13	1.242	1.249	1.231	1.238	1.238	1,028,337
2025-08-12	1.214	1.256	1.200	1.243	1.243	2,456,329
2025-08-11	1.198	1.222	1.192	1.213	1.213	772,412
2025-08-08	1.220	1.220	1.198	1.200	1.200	609,680
2025-08-07	1.224	1.228	1.211	1.221	1.221	750,731
2025-08-06	1.210	1.229	1.205	1.224	1.224	1,122,976
2025-08-05	1.187	1.209	1.187	1.209	1.209	1,011,773
2025-08-04	1.183	1.188	1.175	1.187	1.187	487,414
2025-08-01	1.190	1.197	1.180	1.182	1.182	728,300
2025-07-31	1.175	1.192	1.173	1.179	1.179	804,444
2025-07-30	1.195	1.200	1.177	1.179	1.179	1,183,587
2025-07-29	1.216	1.223	1.197	1.198	1.198	1,407,286
2025-07-28	1.228	1.249	1.216	1.220	1.220	2,211,051
2025-07-25	1.165	1.222	1.155	1.222	1.222	3,535,603
2025-07-24	1.151	1.162	1.150	1.162	1.162	994,447

← NewerPage 5 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.