Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.160	15.240	13.820	15.240	15.219	3,262,514
2023-04-25	14.020	14.150	13.810	13.850	13.831	1,110,228
2023-04-24	14.230	14.280	13.890	14.020	14.001	1,043,800
2023-04-21	14.470	14.640	14.290	14.300	14.281	443,772
2023-04-20	14.700	14.750	14.420	14.480	14.460	857,582
2023-04-19	14.420	14.770	14.310	14.700	14.680	735,900
2023-04-18	14.350	14.480	14.310	14.420	14.400	472,700
2023-04-17	14.260	14.620	14.230	14.480	14.460	733,560
2023-04-14	14.410	14.480	14.300	14.330	14.311	576,332
2023-04-13	14.330	14.500	14.230	14.390	14.370	645,195
2023-04-12	14.400	14.630	14.240	14.320	14.301	571,760
2023-04-11	14.430	14.550	14.370	14.460	14.440	632,830
2023-04-10	14.720	14.770	14.470	14.510	14.490	736,000
2023-04-07	14.650	14.690	14.510	14.610	14.590	581,582
2023-04-06	14.800	14.900	14.500	14.550	14.530	877,300
2023-04-04	15.020	15.070	14.770	14.800	14.780	989,264
2023-04-03	15.360	15.360	14.900	15.020	15.000	989,310
2023-03-31	14.800	15.170	14.780	15.140	15.119	949,242
2023-03-30	15.100	15.100	14.780	14.800	14.780	839,884
2023-03-29	14.990	15.260	14.900	14.970	14.950	778,512
2023-03-28	15.170	15.320	14.950	15.030	15.010	839,150
2023-03-27	15.100	15.440	15.090	15.170	15.149	779,870
2023-03-24	15.280	15.280	15.010	15.200	15.179	637,900
2023-03-23	15.280	15.450	15.150	15.180	15.159	723,114
2023-03-22	15.330	15.590	15.210	15.280	15.259	888,552
2023-03-21	15.010	15.170	14.800	15.150	15.129	500,900
2023-03-20	14.970	15.110	14.700	14.930	14.910	591,268
2023-03-17	15.100	15.500	14.980	15.010	14.990	1,104,766
2023-03-16	15.310	15.510	14.920	15.060	15.040	1,106,500
2023-03-15	15.520	15.610	15.350	15.380	15.359	766,680
2023-03-14	15.510	15.700	15.320	15.410	15.389	1,080,200
2023-03-13	15.690	15.900	15.400	15.540	15.519	1,568,600
2023-03-10	15.740	15.990	15.350	15.700	15.679	1,523,400
2023-03-09	15.740	15.880	15.480	15.530	15.509	547,300
2023-03-08	15.460	15.880	15.400	15.630	15.609	674,950
2023-03-07	15.980	16.000	15.490	15.580	15.559	984,000
2023-03-06	15.920	16.080	15.420	15.910	15.888	800,856
2023-03-03	16.200	16.200	15.890	15.920	15.898	880,500
2023-03-02	16.070	16.290	16.020	16.070	16.048	845,800
2023-03-01	16.210	16.280	16.000	16.070	16.048	976,300
2023-02-28	15.940	16.450	15.790	16.150	16.128	1,506,110
2023-02-27	15.690	16.140	15.600	15.950	15.928	1,535,800
2023-02-24	15.800	15.990	15.600	15.780	15.759	654,522
2023-02-23	15.800	16.090	15.700	15.810	15.788	1,230,008
2023-02-22	15.660	15.780	15.480	15.610	15.589	516,400
2023-02-21	15.700	15.740	15.520	15.740	15.719	727,800
2023-02-20	15.420	15.700	15.200	15.610	15.589	1,039,720
2023-02-17	15.540	15.700	15.400	15.420	15.399	1,091,100
2023-02-16	16.000	16.230	15.450	15.540	15.519	2,970,300
2023-02-15	16.200	16.400	16.030	16.100	16.078	1,400,340
2023-02-14	15.930	16.230	15.900	16.220	16.198	1,578,352
2023-02-13	15.960	16.200	15.840	15.970	15.948	835,300
2023-02-10	15.950	15.980	15.780	15.950	15.928	938,088
2023-02-09	16.090	16.110	15.890	15.950	15.928	1,139,318
2023-02-08	16.030	16.190	15.840	15.990	15.968	1,058,400
2023-02-07	15.800	16.150	15.720	16.040	16.018	1,436,500
2023-02-06	16.120	16.120	15.710	15.720	15.699	1,413,100
2023-02-03	16.150	16.180	15.790	16.050	16.028	1,814,208
2023-02-02	16.210	16.360	16.000	16.150	16.128	1,038,750
2023-02-01	16.280	16.290	15.910	16.200	16.178	1,866,200

← NewerPage 15 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.