Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.280	13.350	12.950	13.190	13.190	1,201,042
2023-10-25	13.040	13.450	12.880	13.420	13.420	1,971,392
2023-10-24	13.050	13.360	13.000	13.050	13.050	1,515,486
2023-10-23	13.070	13.230	12.800	13.020	13.020	2,073,482
2023-10-20	13.000	13.370	12.770	13.020	13.020	1,090,864
2023-10-19	12.890	13.190	12.800	13.050	13.050	2,137,620
2023-10-18	13.170	13.180	12.950	13.000	13.000	692,838
2023-10-17	13.150	13.280	13.070	13.150	13.150	660,840
2023-10-16	13.190	13.320	13.110	13.260	13.260	471,200
2023-10-13	13.430	13.560	13.190	13.190	13.190	593,900
2023-10-12	13.520	13.760	13.310	13.380	13.380	569,500
2023-10-11	13.290	13.530	13.230	13.490	13.490	617,820
2023-10-10	13.490	13.600	13.250	13.280	13.280	384,700
2023-10-09	13.830	13.830	13.440	13.490	13.490	858,040
2023-09-28	13.720	13.980	13.700	13.840	13.840	973,968
2023-09-27	13.820	14.050	13.600	13.740	13.740	812,140
2023-09-26	13.680	13.940	13.580	13.840	13.840	809,840
2023-09-25	13.990	13.990	13.580	13.820	13.820	724,760
2023-09-22	13.770	13.850	13.450	13.840	13.840	591,700
2023-09-21	13.670	13.780	13.510	13.680	13.680	509,800
2023-09-20	13.850	13.850	13.660	13.760	13.760	650,940
2023-09-19	14.080	14.080	13.680	13.790	13.790	557,030
2023-09-18	14.000	14.130	13.540	14.010	14.010	743,200
2023-09-15	13.860	14.100	13.830	13.890	13.890	470,382
2023-09-14	14.010	14.040	13.800	13.950	13.950	459,612
2023-09-13	14.050	14.230	13.860	14.060	14.060	610,730
2023-09-12	14.600	14.600	14.030	14.080	14.080	602,750
2023-09-11	14.310	14.310	14.020	14.150	14.150	638,300
2023-09-08	14.190	14.330	14.030	14.170	14.170	625,576
2023-09-07	14.270	14.490	14.040	14.190	14.190	814,962
2023-09-06	14.050	14.280	13.950	14.250	14.250	1,084,360
2023-09-05	14.140	14.260	13.980	14.020	14.020	885,200
2023-09-04	13.950	14.290	13.870	14.010	14.010	747,756
2023-09-01	14.130	14.320	13.820	13.980	13.980	810,100
2023-08-31	14.060	14.250	13.860	14.100	14.100	880,900
2023-08-30	13.780	14.290	13.700	14.060	14.060	1,606,800
2023-08-29	13.030	13.730	12.960	13.640	13.640	1,954,482
2023-08-28	13.320	13.600	12.910	13.050	13.050	1,807,900
2023-08-25	13.070	13.180	12.940	13.020	13.020	1,564,030
2023-08-24	13.100	13.280	13.080	13.090	13.090	868,029
2023-08-23	13.310	13.330	12.940	13.060	13.060	1,680,882
2023-08-22	13.510	13.600	13.140	13.320	13.320	1,626,500
2023-08-21	13.500	13.720	13.380	13.480	13.480	2,225,212
2023-08-18	13.950	15.210	13.700	13.870	13.870	5,433,801
2023-08-17	14.960	15.350	14.800	15.210	15.210	853,430
2023-08-16	15.250	15.550	14.930	14.970	14.970	871,700
2023-08-15	15.200	15.800	15.180	15.350	15.350	1,244,382
2023-08-14	15.580	15.580	15.160	15.350	15.350	803,030
2023-08-11	15.580	16.020	15.480	15.580	15.580	881,447
2023-08-10	15.930	15.930	15.390	15.630	15.630	597,522
2023-08-09	15.880	15.880	15.590	15.620	15.620	584,300
2023-08-08	15.970	15.970	15.660	15.700	15.700	975,147
2023-08-07	15.830	16.020	15.770	15.850	15.850	475,710
2023-08-04	15.950	16.190	15.800	15.870	15.870	588,084
2023-08-03	16.590	16.590	15.820	15.950	15.950	815,702
2023-08-02	15.900	16.150	15.810	16.090	16.090	629,100
2023-08-01	15.810	15.910	15.710	15.890	15.890	561,382
2023-07-31	16.070	16.090	15.800	15.810	15.810	897,020
2023-07-28	15.910	16.140	15.830	16.030	16.030	701,483
2023-07-27	16.160	16.200	15.980	16.020	16.020	612,782

← NewerPage 13 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.