Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.000	16.320	15.760	16.160	16.138	2,263,532
2023-01-30	16.520	16.790	16.070	16.200	16.178	2,075,980
2023-01-20	16.290	16.470	16.090	16.400	16.378	1,465,936
2023-01-19	16.280	16.450	16.040	16.170	16.148	1,608,900
2023-01-18	16.270	16.480	16.210	16.280	16.258	1,175,956
2023-01-17	16.140	16.300	15.930	16.230	16.208	2,132,660
2023-01-16	15.720	16.200	15.690	15.900	15.878	2,121,400
2023-01-13	15.770	16.480	15.530	15.800	15.778	3,196,049
2023-01-12	15.660	15.900	15.550	15.730	15.709	811,700
2023-01-11	15.810	15.950	15.610	15.700	15.679	1,297,049
2023-01-10	15.400	16.220	15.240	15.980	15.958	2,272,575
2023-01-09	15.760	15.980	15.370	15.450	15.429	1,491,961
2023-01-06	15.100	16.190	15.100	15.760	15.739	2,813,063
2023-01-05	14.910	15.150	14.870	15.120	15.099	994,303
2023-01-04	15.080	15.080	14.710	14.900	14.880	754,908
2023-01-03	15.420	15.420	14.900	15.080	15.059	770,917
2022-12-30	14.660	15.120	14.610	15.120	15.099	783,162
2022-12-29	14.820	14.920	14.600	14.730	14.710	678,400
2022-12-28	15.120	15.180	14.880	14.940	14.920	730,700
2022-12-27	15.360	15.500	15.030	15.130	15.109	753,200
2022-12-26	15.000	15.390	14.910	15.350	15.329	662,000
2022-12-23	15.070	15.080	14.920	14.990	14.970	837,410
2022-12-22	15.460	15.500	14.930	15.070	15.049	1,385,472
2022-12-21	15.700	15.810	15.260	15.390	15.369	1,130,900
2022-12-20	15.660	15.990	15.510	15.740	15.719	1,151,820
2022-12-19	16.130	16.480	15.510	15.630	15.609	2,469,422
2022-12-16	16.110	16.210	15.850	16.210	16.188	1,231,890
2022-12-15	16.120	16.200	15.890	16.110	16.088	1,521,164
2022-12-14	16.420	16.530	15.970	16.060	16.038	1,957,500
2022-12-13	16.300	16.490	16.010	16.040	16.018	2,479,990
2022-12-12	16.100	16.650	16.010	16.200	16.178	6,114,684
2022-12-09	15.470	17.030	15.440	16.100	16.078	8,348,370
2022-12-08	15.240	15.770	15.100	15.480	15.459	2,526,405
2022-12-07	15.330	15.740	15.100	15.240	15.219	2,529,200
2022-12-06	14.660	15.460	14.200	15.250	15.229	4,804,115
2022-12-05	15.000	15.090	14.600	14.670	14.650	1,888,520
2022-12-02	14.700	15.160	14.600	14.900	14.880	2,447,618
2022-12-01	14.670	14.950	14.590	14.730	14.710	2,170,182
2022-11-30	14.720	14.720	14.500	14.680	14.660	1,184,767
2022-11-29	14.970	14.970	14.650	14.720	14.700	2,439,528
2022-11-28	15.290	15.290	14.650	14.880	14.860	1,979,100
2022-11-25	15.540	15.720	15.080	15.290	15.269	3,017,906
2022-11-24	14.700	15.770	14.280	15.540	15.519	4,219,906
2022-11-23	14.740	14.870	14.250	14.680	14.660	1,616,200
2022-11-22	14.720	15.080	14.700	14.740	14.720	1,393,800
2022-11-21	14.600	15.400	14.360	15.100	15.079	3,221,966
2022-11-18	14.490	14.820	14.310	14.600	14.580	1,244,127
2022-11-17	14.500	14.640	14.320	14.350	14.330	958,220
2022-11-16	14.800	14.810	14.460	14.550	14.530	1,322,100
2022-11-15	14.380	14.780	14.370	14.760	14.740	1,280,200
2022-11-14	14.820	14.820	14.270	14.470	14.450	1,634,900
2022-11-11	14.860	15.080	14.550	14.600	14.580	1,404,720
2022-11-10	14.880	14.880	14.520	14.540	14.520	983,116
2022-11-09	14.860	14.910	14.610	14.850	14.830	958,130
2022-11-08	14.950	15.100	14.740	14.830	14.810	1,213,276
2022-11-07	15.450	15.450	14.840	14.990	14.970	1,865,694
2022-11-04	14.610	15.150	14.560	15.050	15.030	1,922,777
2022-11-03	14.660	14.730	14.510	14.610	14.590	1,025,601
2022-11-02	14.660	14.950	14.560	14.740	14.720	1,731,756
2022-11-01	14.290	14.920	14.040	14.740	14.720	3,582,688

← NewerPage 16 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.