Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.980	18.480	17.830	18.040	18.015	3,867,785
2022-07-29	18.450	18.580	17.760	17.940	17.916	6,151,346
2022-07-28	18.990	18.990	17.320	18.400	18.375	11,101,230
2022-07-27	16.560	18.210	16.390	18.210	18.185	5,379,438
2022-07-26	16.260	16.560	15.830	16.550	16.527	2,284,954
2022-07-25	16.680	16.840	16.130	16.260	16.238	2,604,670
2022-07-22	16.120	17.150	16.120	16.560	16.537	3,962,386
2022-07-21	16.250	16.590	16.000	16.200	16.178	2,061,916
2022-07-20	16.500	16.500	15.810	16.280	16.258	4,794,496
2022-07-19	16.770	16.840	16.270	16.350	16.328	1,990,728
2022-07-18	16.350	16.990	16.330	16.740	16.717	2,700,904
2022-07-15	17.000	17.000	16.160	16.190	16.168	3,602,695
2022-07-14	16.890	16.890	16.000	16.750	16.727	2,967,730
2022-07-13	16.220	16.690	16.160	16.470	16.448	2,296,000
2022-07-12	17.000	17.000	16.110	16.300	16.278	3,048,040
2022-07-11	16.950	16.990	16.430	16.750	16.727	3,798,274
2022-07-08	17.280	17.460	16.830	16.900	16.877	3,103,370
2022-07-07	17.300	17.600	17.200	17.290	17.266	2,199,232
2022-07-06	17.440	17.690	17.270	17.390	17.366	2,460,348
2022-07-05	17.790	17.920	17.380	17.500	17.476	2,870,880
2022-07-04	17.940	18.100	17.350	17.790	17.766	5,171,304
2022-07-01	17.530	17.810	17.360	17.520	17.496	2,969,179
2022-06-30	17.460	18.680	17.430	17.480	17.456	3,486,120
2022-06-29	18.170	18.170	17.460	17.500	17.476	3,595,486
2022-06-28	17.990	18.300	17.480	18.010	17.985	4,332,190
2022-06-27	17.800	18.080	17.540	17.760	17.736	3,213,902
2022-06-24	18.000	18.230	17.690	17.740	17.716	3,229,538
2022-06-23	17.540	18.090	17.400	17.880	17.856	4,279,646
2022-06-22	18.550	18.550	17.880	17.900	17.876	4,987,691
2022-06-21	19.000	19.280	18.300	18.550	18.525	5,123,649
2022-06-20	18.450	19.370	18.450	18.920	18.894	6,559,176
2022-06-17	18.070	19.030	17.750	18.920	18.894	6,970,858
2022-06-16	17.930	18.470	17.750	18.110	18.085	5,838,456
2022-06-15	18.060	19.170	17.500	18.200	18.175	15,821,794
2022-06-14	16.120	18.390	16.080	18.120	18.095	13,693,149
2022-06-13	16.400	17.030	15.500	16.720	16.697	14,022,120
2022-06-10	14.050	15.480	14.000	15.480	15.459	4,991,930
2022-06-09	13.630	14.600	13.630	14.110	14.046	5,870,328
2022-06-08	16.070	16.070	13.920	14.110	14.046	13,948,615
2022-06-07	14.610	14.610	14.610	14.610	14.544	561,684
2022-06-06	13.280	13.280	13.280	13.280	13.220	0
2022-06-02	13.280	13.280	13.280	13.280	13.220	0
2022-06-01	13.280	13.280	13.280	13.280	13.220	0
2022-05-31	13.280	13.280	13.280	13.280	13.220	0
2022-05-30	13.280	13.280	13.280	13.280	13.220	0
2022-05-27	13.460	13.540	13.150	13.280	13.220	1,630,400
2022-05-26	13.200	13.500	12.960	13.460	13.399	2,310,292
2022-05-25	13.000	13.490	13.000	13.250	13.190	1,907,562
2022-05-24	13.900	13.900	13.240	13.270	13.210	2,613,984
2022-05-23	13.690	13.800	13.410	13.610	13.548	2,010,666
2022-05-20	13.240	13.660	13.140	13.560	13.498	2,180,610
2022-05-19	12.950	13.290	12.920	13.260	13.200	2,388,728
2022-05-18	12.800	13.240	12.610	13.120	13.060	2,420,030
2022-05-17	12.860	12.880	12.670	12.800	12.742	1,362,300
2022-05-16	13.100	13.380	12.200	12.780	12.722	3,023,188
2022-05-13	12.740	13.100	12.690	13.080	13.021	3,158,490
2022-05-12	12.660	12.850	12.570	12.790	12.732	2,091,534
2022-05-11	12.880	12.980	12.460	12.660	12.602	3,286,518
2022-05-10	12.300	12.890	12.100	12.710	12.652	4,674,285
2022-05-09	12.020	12.870	12.020	12.460	12.403	8,461,374

← NewerPage 18 of 21 · 1,213 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.