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
2025-07-23	1.133	1.157	1.132	1.144	1.144	769,120
2025-07-22	1.145	1.148	1.126	1.136	1.136	549,058
2025-07-21	1.145	1.150	1.138	1.145	1.145	367,832
2025-07-18	1.148	1.148	1.135	1.145	1.145	301,688
2025-07-17	1.129	1.147	1.122	1.144	1.144	1,282,839
2025-07-16	1.126	1.137	1.121	1.121	1.121	245,100
2025-07-15	1.134	1.136	1.119	1.127	1.127	271,557
2025-07-14	1.127	1.145	1.127	1.134	1.134	776,496
2025-07-11	1.113	1.130	1.113	1.125	1.125	874,363
2025-07-10	1.101	1.113	1.094	1.113	1.113	591,461
2025-07-09	1.101	1.104	1.093	1.100	1.100	283,519
2025-07-08	1.088	1.102	1.087	1.101	1.101	326,681
2025-07-07	1.102	1.102	1.086	1.089	1.089	275,813
2025-07-04	1.099	1.102	1.093	1.101	1.101	197,956
2025-07-03	1.096	1.106	1.093	1.103	1.103	332,361
2025-07-02	1.096	1.106	1.092	1.096	1.096	285,455
2025-07-01	1.102	1.102	1.094	1.099	1.099	235,284
2025-06-30	1.087	1.107	1.087	1.102	1.102	467,870
2025-06-27	1.091	1.097	1.087	1.088	1.088	311,163
2025-06-26	1.089	1.107	1.089	1.092	1.092	800,985
2025-06-25	1.076	1.089	1.071	1.086	1.086	582,634
2025-06-24	1.052	1.080	1.052	1.078	1.078	1,696,224
2025-06-23	1.038	1.045	1.032	1.040	1.040	322,625
2025-06-20	1.037	1.047	1.036	1.038	1.038	198,700
2025-06-19	1.055	1.056	1.037	1.041	1.041	276,600
2025-06-18	1.050	1.059	1.040	1.055	1.055	248,906
2025-06-17	1.071	1.071	1.049	1.049	1.049	387,852
2025-06-16	1.068	1.070	1.062	1.062	1.062	97,485
2025-06-13	1.065	1.068	1.060	1.068	1.068	215,920
2025-06-12	1.072	1.078	1.060	1.065	1.065	128,300
2025-06-11	1.070	1.078	1.058	1.072	1.072	275,339
2025-06-10	1.093	1.093	1.080	1.088	1.088	268,348
2025-06-09	1.077	1.092	1.077	1.088	1.088	262,619
2025-06-06	1.077	1.089	1.076	1.081	1.081	131,676
2025-06-05	1.082	1.082	1.076	1.082	1.082	193,929
2025-06-04	1.079	1.091	1.073	1.080	1.080	340,840
2025-06-03	1.073	1.092	1.073	1.080	1.080	119,172
2025-05-30	1.088	1.096	1.070	1.093	1.093	608,300
2025-05-29	1.079	1.090	1.068	1.088	1.088	306,912
2025-05-28	1.064	1.079	1.064	1.074	1.074	212,900
2025-05-27	1.075	1.080	1.064	1.064	1.064	165,300
2025-05-26	1.084	1.084	1.061	1.075	1.075	212,467
2025-05-23	1.078	1.083	1.072	1.073	1.073	309,500
2025-05-22	1.080	1.080	1.064	1.068	1.068	329,400
2025-05-21	1.097	1.097	1.074	1.080	1.080	659,012
2025-05-20	1.107	1.115	1.097	1.097	1.097	474,900
2025-05-19	1.134	1.134	1.102	1.109	1.109	600,901
2025-05-16	1.129	1.131	1.117	1.130	1.130	158,860
2025-05-15	1.140	1.142	1.121	1.123	1.123	252,800
2025-05-14	1.128	1.138	1.123	1.133	1.133	298,325
2025-05-13	1.130	1.149	1.130	1.137	1.137	615,399
2025-05-12	1.118	1.129	1.115	1.129	1.129	494,594
2025-05-09	1.117	1.124	1.106	1.114	1.114	211,732
2025-05-08	1.109	1.120	1.105	1.117	1.117	287,318
2025-05-07	1.113	1.118	1.100	1.110	1.110	498,108
2025-05-06	1.094	1.115	1.085	1.112	1.112	654,479
2025-04-30	1.089	1.095	1.083	1.091	1.091	469,600
2025-04-29	1.080	1.086	1.075	1.080	1.080	204,800
2025-04-28	1.095	1.095	1.082	1.085	1.085	331,900
2025-04-25	1.092	1.099	1.087	1.095	1.095	241,600

← NewerPage 6 of 21 · 1,212 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.