Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.990	11.490	10.990	11.490	11.490	829,420
2024-04-23	11.060	11.240	10.960	11.140	11.140	1,368,052
2024-04-22	11.090	11.220	10.790	10.930	10.930	1,941,532
2024-04-19	11.500	11.660	11.170	11.240	11.240	915,982
2024-04-18	11.410	11.700	11.220	11.540	11.540	1,308,064
2024-04-17	10.640	11.650	10.640	11.500	11.500	2,062,700
2024-04-16	12.000	12.000	10.970	10.970	10.970	2,324,500
2024-04-15	13.000	13.040	12.040	12.190	12.190	2,159,235
2024-04-12	13.050	13.250	12.850	12.860	12.860	1,483,200
2024-04-11	13.640	13.670	13.120	13.130	13.130	2,400,600
2024-04-10	13.250	14.000	13.020	13.700	13.700	3,014,802
2024-04-09	13.020	14.260	13.020	13.380	13.380	1,991,365
2024-04-08	13.210	13.340	12.960	13.050	13.050	828,226
2024-04-03	13.100	13.320	13.050	13.180	13.180	719,192
2024-04-02	13.290	13.330	13.100	13.280	13.280	838,696
2024-04-01	13.060	13.240	12.870	13.180	13.180	914,418
2024-03-29	12.810	13.000	12.700	12.930	12.930	510,798
2024-03-28	12.330	12.940	12.200	12.820	12.820	1,185,098
2024-03-27	13.450	13.500	12.500	12.500	12.500	1,217,184
2024-03-26	13.110	13.240	12.810	13.000	13.000	1,588,134
2024-03-25	13.080	14.390	13.000	13.250	13.250	2,553,039
2024-03-22	13.520	13.630	12.980	13.090	13.090	2,054,164
2024-03-21	13.170	13.680	13.150	13.660	13.660	1,612,101
2024-03-20	12.900	13.200	12.900	13.170	13.170	1,218,428
2024-03-19	12.690	12.990	12.580	12.880	12.880	1,000,000
2024-03-18	12.600	12.800	12.450	12.790	12.790	1,519,600
2024-03-15	12.160	12.460	11.930	12.440	12.440	2,072,152
2024-03-14	12.510	12.660	12.070	12.170	12.170	1,779,287
2024-03-13	12.460	12.640	12.310	12.520	12.520	1,029,400
2024-03-12	12.490	12.600	12.350	12.540	12.540	611,187
2024-03-11	12.600	12.600	12.210	12.490	12.490	781,800
2024-03-08	12.060	12.320	11.960	12.260	12.260	890,000
2024-03-07	11.950	12.370	11.950	12.060	12.060	1,308,298
2024-03-06	11.900	12.050	11.630	11.940	11.940	918,470
2024-03-05	12.100	12.100	11.760	11.840	11.840	798,898
2024-03-04	12.100	12.160	11.820	12.100	12.100	1,262,262
2024-03-01	12.540	12.540	11.820	11.970	11.970	1,312,900
2024-02-29	11.480	12.200	11.360	12.140	12.140	1,417,400
2024-02-28	12.570	12.780	11.570	11.650	11.650	1,832,500
2024-02-27	12.180	12.950	12.160	12.520	12.520	1,535,276
2024-02-26	11.980	12.330	11.920	12.190	12.190	1,265,023
2024-02-23	11.460	12.170	11.460	12.040	12.040	1,991,230
2024-02-22	11.240	11.540	11.220	11.450	11.450	1,111,292
2024-02-21	10.730	11.700	10.720	11.320	11.320	2,073,015
2024-02-20	10.770	10.950	10.580	10.910	10.910	1,465,899
2024-02-19	10.600	10.960	10.480	10.820	10.820	2,649,554
2024-02-08	10.000	10.600	9.510	10.600	10.600	1,830,542
2024-02-07	10.570	10.570	9.640	10.000	10.000	2,425,839
2024-02-06	10.100	11.200	9.520	10.580	10.580	2,511,584
2024-02-05	11.700	11.700	10.580	10.580	10.580	2,178,500
2024-02-02	12.040	12.340	11.300	11.750	11.750	2,065,931
2024-02-01	12.410	12.750	11.950	12.040	12.040	2,385,808
2024-01-31	13.230	13.680	12.420	12.460	12.460	2,760,262
2024-01-30	13.140	13.730	13.140	13.530	13.530	2,246,114
2024-01-29	13.710	13.710	13.110	13.380	13.380	3,158,110
2024-01-26	13.910	13.970	13.100	13.550	13.550	5,069,930
2024-01-25	12.550	12.720	12.240	12.710	12.710	1,153,138
2024-01-24	12.580	12.840	11.890	12.320	12.320	1,532,568
2024-01-23	12.810	12.810	12.330	12.570	12.570	1,873,900
2024-01-22	13.770	13.770	12.610	12.820	12.820	1,882,054

← NewerPage 11 of 21 · 1,212 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.