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
2025-04-25	1.092	1.099	1.087	1.095	1.095	241,600
2025-04-24	1.095	1.112	1.085	1.092	1.092	483,800
2025-04-23	1.073	1.102	1.073	1.093	1.093	566,589
2025-04-22	1.074	1.084	1.071	1.078	1.078	179,288
2025-04-21	1.070	1.084	1.063	1.081	1.081	368,200
2025-04-18	1.062	1.077	1.062	1.076	1.076	132,800
2025-04-17	1.060	1.083	1.057	1.072	1.072	394,284
2025-04-16	1.087	1.087	1.063	1.067	1.067	582,276
2025-04-15	1.083	1.090	1.076	1.088	1.088	304,989
2025-04-14	1.090	1.099	1.085	1.092	1.092	534,860
2025-04-11	1.051	1.086	1.051	1.082	1.082	580,870
2025-04-10	1.059	1.086	1.059	1.064	1.064	1,021,100
2025-04-09	1.015	1.054	1.000	1.051	1.051	1,140,226
2025-04-08	1.070	1.084	1.015	1.027	1.027	2,059,431
2025-04-07	1.120	1.159	1.051	1.061	1.061	2,582,692
2025-04-03	1.168	1.179	1.161	1.168	1.168	616,781
2025-04-02	1.143	1.177	1.143	1.167	1.167	891,460
2025-04-01	1.155	1.167	1.144	1.150	1.150	609,700
2025-03-31	1.148	1.165	1.147	1.156	1.156	554,438
2025-03-28	1.152	1.173	1.147	1.166	1.166	679,995
2025-03-27	1.170	1.175	1.148	1.154	1.154	1,685,233
2025-03-26	1.179	1.187	1.166	1.170	1.170	959,100
2025-03-25	1.185	1.197	1.170	1.179	1.179	688,800
2025-03-24	1.211	1.213	1.170	1.184	1.184	1,456,849
2025-03-21	1.244	1.244	1.194	1.206	1.206	2,127,397
2025-03-20	1.243	1.262	1.243	1.244	1.244	600,381
2025-03-19	1.255	1.255	1.238	1.245	1.245	508,766
2025-03-18	1.253	1.262	1.251	1.258	1.258	774,774
2025-03-17	1.248	1.266	1.241	1.256	1.256	871,561
2025-03-14	1.221	1.252	1.221	1.248	1.248	726,972
2025-03-13	1.270	1.270	1.217	1.234	1.234	2,302,931
2025-03-12	1.263	1.293	1.252	1.270	1.270	1,755,651
2025-03-11	1.249	1.266	1.241	1.262	1.262	1,475,575
2025-03-10	1.237	1.257	1.233	1.256	1.256	1,109,051
2025-03-07	1.246	1.259	1.233	1.237	1.237	1,401,517
2025-03-06	1.250	1.267	1.237	1.250	1.250	2,033,905
2025-03-05	1.248	1.260	1.227	1.255	1.255	1,958,931
2025-03-04	1.198	1.248	1.192	1.245	1.245	2,158,493
2025-03-03	1.196	1.219	1.182	1.197	1.197	987,270
2025-02-28	1.218	1.218	1.186	1.186	1.186	1,778,613
2025-02-27	1.253	1.285	1.218	1.221	1.221	3,252,922
2025-02-26	1.177	1.268	1.173	1.253	1.253	3,494,334
2025-02-25	1.171	1.195	1.162	1.178	1.178	984,292
2025-02-24	1.205	1.205	1.158	1.186	1.186	2,734,112
2025-02-21	1.180	1.224	1.163	1.221	1.221	4,183,109
2025-02-20	1.157	1.187	1.153	1.186	1.186	4,403,144
2025-02-19	1.110	1.149	1.110	1.145	1.145	1,448,815
2025-02-18	1.103	1.129	1.103	1.112	1.112	458,855
2025-02-17	1.130	1.130	1.100	1.112	1.112	1,200,079
2025-02-14	1.139	1.151	1.119	1.130	1.130	997,918
2025-02-13	1.146	1.155	1.138	1.151	1.151	484,840
2025-02-12	1.128	1.167	1.125	1.150	1.150	1,336,905
2025-02-11	1.144	1.148	1.129	1.133	1.133	513,310
2025-02-10	1.148	1.148	1.138	1.143	1.143	518,437
2025-02-07	1.143	1.157	1.135	1.147	1.147	746,044
2025-02-06	1.118	1.148	1.115	1.147	1.147	1,572,130
2025-02-05	1.120	1.130	1.118	1.120	1.120	234,419
2025-01-27	1.126	1.126	1.113	1.122	1.122	158,223
2025-01-24	1.118	1.125	1.110	1.122	1.122	192,533
2025-01-23	1.112	1.129	1.110	1.118	1.118	489,070

← NewerPage 7 of 21 · 1,213 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.