Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.570	9.790	9.320	9.320	9.320	896,300
2024-07-22	9.620	9.750	9.410	9.570	9.570	1,291,800
2024-07-19	9.220	9.840	9.130	9.690	9.690	1,707,452
2024-07-18	9.260	9.360	9.070	9.230	9.230	960,552
2024-07-17	9.560	9.560	9.320	9.430	9.430	774,030
2024-07-16	9.600	9.680	9.290	9.560	9.560	1,342,908
2024-07-15	9.930	10.330	9.600	9.680	9.680	1,257,800
2024-07-12	10.290	10.290	9.680	9.750	9.750	1,000,000
2024-07-11	9.600	10.000	9.600	9.980	9.980	1,135,720
2024-07-10	9.950	9.950	9.100	9.530	9.530	1,209,112
2024-07-09	9.800	10.080	9.590	10.070	10.070	903,700
2024-07-08	9.900	10.040	9.760	9.790	9.790	724,500
2024-07-05	10.040	10.040	10.040	10.040	10.040	0
2024-07-04	10.380	10.470	10.030	10.040	10.040	663,996
2024-07-03	10.620	10.620	10.290	10.370	10.370	638,554
2024-07-02	10.450	10.660	10.450	10.610	10.610	583,920
2024-07-01	10.510	10.700	10.350	10.510	10.510	874,500
2024-06-28	10.360	10.680	10.360	10.500	10.500	816,600
2024-06-27	10.690	10.820	10.390	10.450	10.450	937,822
2024-06-26	10.460	10.700	10.250	10.650	10.650	932,370
2024-06-25	10.200	10.620	10.200	10.430	10.430	1,002,672
2024-06-24	10.770	10.770	10.070	10.300	10.300	1,421,534
2024-06-21	10.910	10.980	10.510	10.800	10.800	814,000
2024-06-20	11.220	11.330	10.910	10.920	10.920	946,000
2024-06-19	11.250	11.480	11.220	11.250	11.250	688,400
2024-06-18	11.180	11.400	11.050	11.400	11.400	905,500
2024-06-17	11.030	11.500	11.030	11.180	11.180	832,600
2024-06-14	11.000	11.300	11.000	11.300	11.300	985,300
2024-06-13	11.120	11.230	10.960	11.130	11.130	863,664
2024-06-12	10.910	11.160	10.820	11.060	11.060	1,296,360
2024-06-11	10.930	10.950	10.600	10.910	10.910	1,517,822
2024-06-07	10.680	10.970	10.580	10.920	10.920	2,016,660
2024-06-06	11.330	11.330	10.400	10.570	10.570	2,201,300
2024-06-05	11.870	11.920	11.380	11.500	11.500	1,988,514
2024-06-04	12.310	12.500	11.700	11.920	11.920	2,705,146
2024-06-03	13.370	13.460	12.330	12.470	12.470	1,979,000
2024-05-31	13.030	13.090	12.880	12.980	12.980	1,223,700
2024-05-30	13.260	13.340	12.950	12.950	12.950	1,169,600
2024-05-29	12.960	13.430	12.910	13.260	13.260	1,481,400
2024-05-28	14.000	14.080	12.940	13.090	13.090	1,541,400
2024-05-27	13.040	13.110	12.840	13.050	13.050	1,036,482
2024-05-24	12.980	13.250	12.860	13.130	13.130	1,406,782
2024-05-23	13.090	13.260	12.880	13.100	13.100	1,319,100
2024-05-22	13.140	13.370	13.050	13.070	13.070	799,643
2024-05-21	13.320	13.540	13.170	13.250	13.250	1,260,392
2024-05-20	12.780	13.590	12.780	13.440	13.440	2,622,395
2024-05-17	12.920	13.010	12.750	12.850	12.850	842,100
2024-05-16	12.340	13.140	12.340	12.930	12.930	1,669,052
2024-05-15	12.580	12.810	12.400	12.510	12.510	826,736
2024-05-14	12.080	13.090	12.080	12.660	12.660	1,259,290
2024-05-13	12.830	12.890	12.510	12.630	12.630	1,313,200
2024-05-10	13.140	13.150	12.720	12.960	12.960	1,379,500
2024-05-09	12.720	13.100	12.600	13.020	13.020	1,624,764
2024-05-08	12.560	13.000	12.560	12.620	12.620	1,349,850
2024-05-07	12.460	12.760	12.350	12.720	12.720	1,480,356
2024-05-06	12.430	12.770	12.320	12.500	12.500	1,993,174
2024-04-30	12.150	12.400	12.000	12.370	12.370	1,859,282
2024-04-29	12.240	12.340	11.820	12.160	12.160	2,926,750
2024-04-26	11.670	11.800	11.300	11.740	11.740	1,077,694
2024-04-25	11.930	11.930	11.300	11.400	11.400	890,846

← NewerPage 10 of 21 · 1,215 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.