Changzhou Shenli Electrical Machine Incorporated Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.980	15.640	14.630	15.150	15.150	6,762,274
2026-10-15	14.700	15.270	14.210	14.640	14.640	5,866,484
2026-10-14	15.850	16.050	14.910	14.950	14.950	6,325,056
2026-10-13	14.910	15.700	14.600	15.580	15.580	5,816,300
2026-10-12	15.600	15.870	15.170	15.230	15.230	4,307,600
2026-10-09	15.960	15.960	14.790	15.750	15.750	8,101,582
2026-10-08	16.380	16.380	15.770	15.960	15.960	5,418,882
2026-09-30	16.740	16.860	16.060	16.060	16.060	6,204,900
2026-09-29	17.070	17.130	16.450	16.540	16.540	7,155,400
2026-09-28	16.500	17.190	16.380	16.770	16.770	10,164,719
2026-09-24	15.890	16.970	15.620	16.760	16.760	12,625,556
2026-09-23	16.600	16.600	15.900	16.070	16.070	7,822,700
2026-09-22	17.160	17.480	16.300	16.580	16.580	15,535,660
2026-09-21	15.900	17.330	15.800	17.330	17.330	8,295,532
2026-09-18	15.730	15.990	15.630	15.750	15.750	4,837,400
2026-09-17	15.800	16.120	15.460	15.700	15.700	6,120,900
2026-09-16	14.910	15.910	14.830	15.650	15.650	7,703,866
2026-09-15	15.570	15.630	14.930	14.990	14.990	5,201,400
2026-09-14	16.030	16.030	15.400	15.540	15.540	4,991,290
2026-09-11	16.520	16.590	15.610	16.030	16.030	5,767,700
2026-09-10	16.800	16.880	16.450	16.510	16.510	4,796,464
2026-09-09	16.560	17.110	16.460	16.770	16.770	6,213,074
2026-09-08	17.080	17.250	16.320	16.630	16.630	10,017,640
2026-09-07	17.110	17.420	16.360	17.080	17.080	8,814,112
2026-09-04	16.800	17.370	16.800	17.020	17.020	10,682,100
2026-09-03	16.200	16.990	16.200	16.800	16.800	10,877,318
2026-09-02	15.620	16.660	15.220	16.190	16.190	11,081,992
2026-09-01	14.900	15.590	14.900	15.540	15.540	7,947,783
2026-08-31	14.050	15.280	14.040	15.060	15.060	8,911,820
2026-08-28	13.880	14.260	13.850	14.100	14.100	4,916,500
2026-08-27	13.700	14.270	13.600	14.000	14.000	4,981,900
2026-08-26	13.730	14.050	13.500	13.740	13.740	3,863,500
2026-08-25	13.450	13.800	13.400	13.720	13.720	3,454,600
2026-08-24	13.770	13.770	13.300	13.610	13.610	4,585,974
2026-08-21	13.680	13.910	13.570	13.620	13.620	4,546,100
2026-08-20	13.870	14.050	13.650	13.690	13.690	6,232,000
2026-08-19	14.080	14.600	13.680	13.730	13.730	8,013,700
2026-08-18	13.990	14.850	13.960	14.490	14.490	11,367,864
2026-08-17	14.200	14.250	13.570	13.950	13.950	6,707,300
2026-08-14	14.220	14.350	13.980	14.200	14.200	5,302,550
2026-08-13	14.400	14.580	14.100	14.130	14.130	6,502,096
2026-08-12	14.380	14.690	14.250	14.500	14.500	6,216,248
2026-08-11	14.230	14.540	13.960	14.250	14.250	5,858,602
2026-08-10	14.280	14.500	13.890	14.350	14.350	6,254,341
2026-08-07	14.020	14.500	13.910	14.230	14.230	6,703,100
2026-08-06	13.490	13.990	13.390	13.950	13.950	6,797,778
2026-08-05	13.480	13.620	13.350	13.510	13.510	6,548,706
2026-08-04	13.160	13.440	13.000	13.400	13.400	6,945,460
2026-08-03	12.900	13.200	12.800	13.090	13.090	6,484,646
2026-07-31	12.150	13.110	12.060	12.870	12.870	11,666,372
2026-07-30	12.060	12.480	11.850	11.920	11.920	6,429,430
2026-07-29	11.310	12.400	11.150	12.250	12.250	8,987,038
2026-07-28	11.380	11.690	11.280	11.490	11.490	3,518,800
2026-07-27	11.270	11.510	11.120	11.400	11.400	3,266,500
2026-07-24	11.500	11.690	11.100	11.180	11.180	3,976,520
2026-07-23	11.230	11.660	11.010	11.580	11.580	5,914,900
2026-07-22	10.950	11.270	10.680	11.070	11.070	6,354,374
2026-07-21	11.160	11.390	10.210	11.030	11.030	9,446,682
2026-07-20	11.780	11.910	10.820	10.970	10.970	7,998,200
2026-07-17	12.670	12.750	11.530	11.730	11.730	9,304,430

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0200 CNY
2022-06-10	0.0450 CNY
2021-06-18	0.0210 CNY
2020-06-24	0.3900 CNY
2019-06-13	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.