Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.100	14.130	13.660	13.670	13.670	1,023,800
2024-01-18	14.550	14.550	13.710	14.000	14.000	3,131,819
2024-01-17	14.900	14.950	14.500	14.790	14.790	1,024,730
2024-01-16	14.910	14.980	14.650	14.810	14.810	1,241,600
2024-01-15	14.730	15.010	14.680	14.940	14.940	1,528,300
2024-01-12	14.560	15.130	14.460	14.870	14.870	2,451,700
2024-01-11	14.850	14.850	14.320	14.550	14.550	2,328,500
2024-01-10	14.600	14.910	14.600	14.750	14.750	1,259,600
2024-01-09	15.050	15.070	14.710	14.790	14.790	1,494,592
2024-01-08	15.450	15.490	14.680	14.930	14.930	2,191,100
2024-01-05	15.130	15.250	14.810	15.050	15.050	2,618,030
2024-01-04	14.800	14.980	14.690	14.980	14.980	1,724,432
2024-01-03	14.820	14.900	14.610	14.740	14.740	1,382,540
2024-01-02	14.780	14.900	14.330	14.830	14.830	2,939,800
2023-12-29	14.000	14.480	14.000	14.310	14.310	2,300,692
2023-12-28	13.740	14.120	13.520	14.020	14.020	1,867,804
2023-12-27	13.550	13.750	13.470	13.720	13.720	1,290,410
2023-12-26	14.250	14.350	13.490	13.550	13.550	2,416,500
2023-12-25	13.930	14.060	13.860	13.980	13.980	907,300
2023-12-22	13.830	14.170	13.830	13.980	13.980	1,846,752
2023-12-21	13.930	14.050	13.410	14.030	14.030	2,676,820
2023-12-20	14.190	14.260	13.770	13.870	13.870	1,723,200
2023-12-19	14.060	14.150	13.890	14.110	14.110	2,147,240
2023-12-18	13.910	14.230	13.760	14.060	14.060	2,651,440
2023-12-15	13.980	14.140	13.790	13.970	13.970	1,895,100
2023-12-14	14.140	14.300	13.880	13.980	13.980	2,132,500
2023-12-13	14.310	14.460	14.060	14.110	14.110	2,152,800
2023-12-12	14.300	14.360	13.960	14.360	14.360	2,361,746
2023-12-11	14.190	14.360	13.790	14.300	14.300	2,563,074
2023-12-08	14.460	14.500	13.980	14.200	14.200	2,706,149
2023-12-07	14.620	14.760	14.300	14.460	14.460	1,997,866
2023-12-06	14.630	15.150	14.580	14.620	14.620	3,511,910
2023-12-05	15.200	15.480	14.590	14.640	14.640	9,003,401
2023-12-04	13.800	15.160	13.750	15.160	15.160	5,589,107
2023-12-01	13.490	13.810	13.390	13.780	13.780	1,403,670
2023-11-30	13.640	13.780	13.400	13.570	13.570	968,000
2023-11-29	13.710	13.840	13.600	13.740	13.740	1,042,224
2023-11-28	13.450	13.750	13.440	13.750	13.750	1,076,130
2023-11-27	13.400	13.570	13.330	13.450	13.450	782,890
2023-11-24	13.700	13.740	13.380	13.400	13.400	832,100
2023-11-23	13.460	13.760	13.460	13.650	13.650	1,309,600
2023-11-22	13.700	13.740	13.460	13.460	13.460	971,700
2023-11-21	14.030	14.030	13.600	13.700	13.700	1,294,540
2023-11-20	13.530	13.900	13.530	13.870	13.870	1,275,600
2023-11-17	13.420	13.620	13.400	13.510	13.510	797,700
2023-11-16	13.750	13.760	13.450	13.500	13.500	1,103,706
2023-11-15	13.880	13.880	13.590	13.650	13.650	983,192
2023-11-14	13.850	13.980	13.740	13.760	13.760	984,700
2023-11-13	13.430	13.830	13.380	13.810	13.810	2,057,230
2023-11-10	13.600	13.620	13.360	13.490	13.490	1,013,728
2023-11-09	13.630	13.680	13.430	13.620	13.620	1,170,894
2023-11-08	13.710	13.830	13.540	13.590	13.590	1,636,682
2023-11-07	13.640	13.820	13.560	13.720	13.720	1,182,700
2023-11-06	13.640	13.760	13.500	13.640	13.640	1,112,300
2023-11-03	13.440	13.870	13.410	13.680	13.680	899,400
2023-11-02	13.420	13.690	13.360	13.440	13.440	708,700
2023-11-01	13.500	13.600	13.190	13.590	13.590	1,278,300
2023-10-31	13.710	13.850	13.040	13.180	13.180	1,133,692
2023-10-30	13.930	13.940	13.350	13.380	13.380	1,266,564
2023-10-27	13.020	13.590	13.020	13.580	13.580	1,186,600

← NewerPage 12 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.