Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.610	14.290	13.550	14.100	14.081	2,239,711
2022-10-28	14.150	14.330	13.610	13.640	13.621	1,798,145
2022-10-27	14.400	14.470	14.220	14.260	14.241	1,441,700
2022-10-26	14.240	14.410	14.000	14.250	14.231	1,567,946
2022-10-25	13.950	14.320	13.610	14.100	14.081	1,777,942
2022-10-24	14.500	14.500	13.800	13.950	13.931	2,248,518
2022-10-21	13.970	14.380	13.970	14.370	14.350	1,738,756
2022-10-20	14.150	14.350	13.920	14.010	13.991	1,779,282
2022-10-19	14.410	14.660	14.250	14.250	14.231	2,029,282
2022-10-18	14.580	14.720	14.210	14.580	14.560	2,736,036
2022-10-17	14.350	15.500	14.290	14.610	14.590	4,307,670
2022-10-14	14.600	14.600	13.960	14.290	14.271	3,192,018
2022-10-13	14.200	14.750	14.100	14.280	14.261	4,303,128
2022-10-12	15.200	15.200	13.860	14.360	14.340	6,534,276
2022-10-11	15.100	15.450	15.010	15.400	15.379	900,190
2022-10-10	15.210	15.490	15.050	15.100	15.079	1,105,198
2022-09-30	15.400	15.720	15.360	15.400	15.379	1,143,185
2022-09-29	15.770	15.930	15.580	15.710	15.689	849,012
2022-09-28	15.960	16.330	15.630	15.690	15.669	1,726,082
2022-09-27	15.850	16.260	15.740	16.100	16.078	1,339,244
2022-09-26	15.950	16.180	15.790	15.800	15.778	1,138,200
2022-09-23	16.440	16.560	16.040	16.170	16.148	1,944,198
2022-09-22	16.680	17.010	16.400	16.440	16.418	3,643,872
2022-09-21	15.850	17.250	15.500	16.810	16.787	5,378,186
2022-09-20	15.500	15.830	15.500	15.730	15.709	1,686,751
2022-09-19	15.790	15.910	15.280	15.390	15.369	2,028,606
2022-09-16	15.990	16.100	15.750	15.790	15.769	2,171,088
2022-09-15	16.030	16.340	15.900	16.040	16.018	2,722,638
2022-09-14	16.060	16.330	16.000	16.170	16.148	1,670,400
2022-09-13	16.300	16.500	15.900	16.400	16.378	2,497,032
2022-09-09	16.280	16.400	16.030	16.190	16.168	1,810,100
2022-09-08	16.680	17.070	16.330	16.360	16.338	3,204,600
2022-09-07	16.530	17.070	16.490	16.690	16.667	2,156,700
2022-09-06	16.800	17.180	16.300	16.530	16.507	6,072,428
2022-09-05	16.500	17.440	16.500	16.740	16.717	2,623,220
2022-09-02	16.440	17.050	16.160	16.650	16.627	1,866,875
2022-09-01	16.910	17.080	16.350	16.390	16.368	2,339,200
2022-08-31	18.030	18.050	16.730	16.910	16.887	3,967,958
2022-08-30	18.710	18.830	17.800	18.030	18.005	3,026,648
2022-08-29	18.000	19.100	17.720	18.650	18.625	2,736,286
2022-08-26	18.490	19.000	18.060	18.130	18.105	2,143,464
2022-08-25	18.680	18.750	17.810	18.270	18.245	3,625,962
2022-08-24	20.000	20.000	18.180	18.540	18.515	4,942,400
2022-08-23	19.490	20.150	19.250	19.760	19.733	3,156,352
2022-08-22	19.400	19.520	18.820	19.490	19.463	2,500,886
2022-08-19	20.000	20.350	19.300	19.400	19.374	3,852,850
2022-08-18	19.670	20.180	19.450	20.000	19.973	5,947,744
2022-08-17	19.500	19.850	19.230	19.650	19.623	3,645,692
2022-08-16	19.530	20.100	19.170	19.470	19.443	3,058,450
2022-08-15	19.270	19.760	19.080	19.430	19.404	2,443,518
2022-08-12	19.950	19.950	19.080	19.110	19.084	3,567,581
2022-08-11	19.790	20.360	19.300	20.040	20.013	4,058,714
2022-08-10	19.980	19.990	19.400	19.730	19.703	4,965,204
2022-08-09	19.300	20.500	19.300	19.990	19.963	10,370,922
2022-08-08	17.300	19.420	17.300	19.420	19.394	8,045,040
2022-08-05	17.890	17.890	17.150	17.650	17.626	2,769,612
2022-08-04	17.510	17.810	17.150	17.600	17.576	2,790,072
2022-08-03	17.970	18.270	17.340	17.390	17.366	3,883,316
2022-08-02	17.950	18.280	17.600	17.950	17.926	5,135,156
2022-08-01	17.980	18.480	17.830	18.040	18.015	3,867,785

← NewerPage 17 of 21 · 1,212 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.