Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.950	16.290	15.900	16.110	16.110	857,660
2023-07-25	16.250	16.330	15.940	15.990	15.990	1,043,200
2023-07-24	16.000	16.530	15.830	16.180	16.180	1,536,893
2023-07-21	15.910	16.180	15.810	15.960	15.960	920,500
2023-07-20	16.070	16.150	15.860	15.910	15.910	684,194
2023-07-19	16.240	16.470	15.960	16.030	16.030	656,620
2023-07-18	15.960	16.370	15.820	16.230	16.230	1,111,590
2023-07-17	15.910	16.280	15.650	15.990	15.990	1,352,414
2023-07-14	16.010	16.130	15.960	15.980	15.980	816,220
2023-07-13	15.910	16.230	15.910	16.180	16.180	788,700
2023-07-12	16.150	16.400	15.980	16.130	16.130	915,894
2023-07-11	16.200	16.250	15.890	16.180	16.180	984,350
2023-07-10	16.350	16.650	16.000	16.110	16.110	1,453,200
2023-07-07	16.400	16.600	16.180	16.280	16.280	892,100
2023-07-06	16.330	16.570	16.250	16.510	16.510	623,860
2023-07-05	16.520	16.540	16.250	16.420	16.420	760,501
2023-07-04	16.580	16.590	16.350	16.460	16.460	801,756
2023-07-03	16.710	16.830	16.380	16.420	16.420	1,509,318
2023-06-30	16.640	16.810	16.520	16.680	16.680	1,055,200
2023-06-29	17.000	17.000	16.630	16.750	16.750	1,634,036
2023-06-28	16.720	17.000	16.370	16.780	16.780	1,788,552
2023-06-27	16.100	16.530	16.030	16.450	16.450	1,370,104
2023-06-26	16.120	16.390	16.000	16.110	16.110	1,510,256
2023-06-21	16.400	16.850	16.100	16.210	16.210	2,521,920
2023-06-20	15.760	16.740	15.580	16.450	16.450	3,824,349
2023-06-19	15.420	15.840	15.320	15.690	15.690	1,573,800
2023-06-16	15.350	15.430	15.200	15.370	15.370	931,100
2023-06-15	15.130	15.480	14.990	15.290	15.290	1,096,510
2023-06-14	15.050	15.260	14.960	15.070	15.070	677,238
2023-06-13	14.920	15.340	14.800	15.010	15.010	1,485,770
2023-06-12	14.840	15.100	14.780	14.920	14.920	777,402
2023-06-09	14.730	14.920	14.530	14.820	14.820	498,774
2023-06-08	14.930	14.930	14.620	14.660	14.640	538,556
2023-06-07	14.980	14.980	14.750	14.810	14.790	607,800
2023-06-06	15.070	15.150	14.800	14.820	14.800	995,700
2023-06-05	14.950	15.350	14.690	15.150	15.129	1,107,400
2023-06-02	15.000	15.050	14.830	14.950	14.930	734,028
2023-06-01	14.820	15.050	14.820	14.840	14.820	409,432
2023-05-31	15.040	15.040	14.800	14.990	14.970	376,812
2023-05-30	14.800	15.020	14.700	14.980	14.960	372,150
2023-05-29	15.180	15.230	14.800	14.850	14.830	601,200
2023-05-26	15.250	15.250	14.850	15.030	15.010	947,860
2023-05-25	15.200	15.350	15.000	15.270	15.249	1,228,512
2023-05-24	14.850	15.500	14.750	15.300	15.279	1,962,420
2023-05-23	14.980	15.100	14.760	14.770	14.750	888,020
2023-05-22	15.100	15.170	14.830	14.920	14.900	892,920
2023-05-19	14.830	15.100	14.780	15.050	15.030	666,700
2023-05-18	15.160	15.160	14.830	14.950	14.930	658,352
2023-05-17	14.960	15.130	14.710	15.090	15.069	792,300
2023-05-16	14.970	15.200	14.850	14.960	14.940	847,800
2023-05-15	15.170	15.170	14.620	14.870	14.850	778,720
2023-05-12	14.960	15.090	14.800	14.840	14.820	573,500
2023-05-11	15.110	15.110	14.900	14.960	14.940	588,400
2023-05-10	14.950	15.170	14.900	14.960	14.940	633,000
2023-05-09	15.170	15.260	14.920	14.950	14.930	737,784
2023-05-08	15.440	15.550	15.090	15.150	15.129	969,636
2023-05-05	15.500	15.500	15.220	15.450	15.429	920,800
2023-05-04	15.250	15.670	15.250	15.570	15.549	1,457,494
2023-04-28	15.490	15.490	15.000	15.360	15.339	1,397,310
2023-04-27	15.160	15.650	15.070	15.400	15.379	3,391,466

← NewerPage 14 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.