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
2025-01-22	1.106	1.113	1.096	1.112	1.112	585,381
2025-01-21	1.111	1.111	1.096	1.106	1.106	218,780
2025-01-20	1.100	1.114	1.099	1.100	1.100	431,801
2025-01-17	1.096	1.103	1.088	1.096	1.096	345,683
2025-01-16	1.094	1.105	1.090	1.096	1.096	264,240
2025-01-15	1.091	1.100	1.090	1.094	1.094	373,330
2025-01-14	1.067	1.101	1.067	1.098	1.098	757,784
2025-01-13	1.070	1.076	1.056	1.071	1.071	439,000
2025-01-10	1.053	1.101	1.053	1.073	1.073	1,453,959
2025-01-09	1.053	1.062	1.051	1.055	1.055	120,360
2025-01-08	1.063	1.063	1.040	1.053	1.053	274,684
2025-01-07	1.056	1.068	1.053	1.062	1.062	247,532
2025-01-06	1.053	1.063	1.052	1.056	1.056	191,012
2025-01-03	1.080	1.089	1.046	1.057	1.057	742,695
2025-01-02	1.113	1.123	1.078	1.080	1.080	1,216,140
2024-12-31	1.115	1.127	1.113	1.123	1.123	493,397
2024-12-30	1.121	1.130	1.113	1.116	1.116	394,860
2024-12-27	1.124	1.132	1.120	1.128	1.128	271,480
2024-12-26	1.115	1.128	1.113	1.124	1.124	244,080
2024-12-25	1.124	1.124	1.110	1.114	1.114	211,060
2024-12-24	1.111	1.127	1.111	1.117	1.117	200,461
2024-12-23	1.132	1.135	1.112	1.112	1.112	578,120
2024-12-20	1.125	1.139	1.117	1.139	1.139	648,700
2024-12-19	1.108	1.127	1.106	1.125	1.125	384,156
2024-12-18	1.111	1.123	1.111	1.114	1.114	301,200
2024-12-17	1.138	1.138	1.111	1.112	1.112	759,100
2024-12-16	1.138	1.138	1.124	1.130	1.130	493,600
2024-12-13	1.152	1.152	1.126	1.130	1.130	996,171
2024-12-12	1.159	1.160	1.146	1.157	1.157	523,709
2024-12-11	1.139	1.168	1.136	1.159	1.159	2,103,537
2024-12-10	1.143	1.149	1.129	1.130	1.130	618,000
2024-12-09	1.132	1.143	1.118	1.128	1.128	683,290
2024-12-06	1.123	1.145	1.117	1.139	1.139	1,399,321
2024-12-05	1.106	1.122	1.102	1.121	1.121	1,029,903
2024-12-04	1.100	1.117	1.100	1.106	1.106	832,971
2024-12-03	1.107	1.109	1.095	1.101	1.101	345,121
2024-12-02	1.086	1.106	1.086	1.106	1.106	525,140
2024-11-29	1.086	1.096	1.081	1.088	1.088	409,300
2024-11-28	1.090	1.094	1.082	1.086	1.086	316,000
2024-11-27	1.070	1.090	1.057	1.090	1.090	665,344
2024-11-26	1.070	1.082	1.056	1.074	1.074	636,594
2024-11-25	1.110	1.112	1.063	1.067	1.067	2,028,741
2024-11-22	1.133	1.134	1.107	1.109	1.109	1,297,732
2024-11-21	1.109	1.136	1.101	1.134	1.134	1,796,578
2024-11-20	1.085	1.119	1.077	1.109	1.109	1,008,388
2024-11-19	1.106	1.108	1.080	1.088	1.088	783,887
2024-11-18	1.108	1.119	1.083	1.087	1.087	955,460
2024-11-15	1.110	1.114	1.103	1.106	1.106	520,932
2024-11-14	1.127	1.134	1.103	1.113	1.113	1,039,840
2024-11-13	1.092	1.134	1.092	1.128	1.128	1,953,528
2024-11-12	1.110	1.118	1.081	1.089	1.089	1,116,521
2024-11-11	1.121	1.121	1.089	1.110	1.110	1,706,785
2024-11-08	1.132	1.148	1.116	1.120	1.120	1,349,663
2024-11-07	1.146	1.154	1.111	1.132	1.132	2,456,985
2024-11-06	1.130	1.177	1.130	1.148	1.148	3,656,274
2024-11-05	1.088	1.120	1.081	1.117	1.117	2,394,958
2024-11-04	1.050	1.085	1.045	1.080	1.080	1,267,701
2024-11-01	1.101	1.103	1.035	1.050	1.050	2,401,398
2024-10-31	1.064	1.120	1.062	1.101	1.101	2,785,785
2024-10-30	1.087	1.099	1.044	1.063	1.063	1,597,217

← NewerPage 8 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.