Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.550	12.690	11.550	12.690	12.632	7,583,012
2022-05-05	11.000	11.580	10.830	11.540	11.488	2,432,779
2022-04-29	10.620	11.510	10.480	11.170	11.119	4,464,147
2022-04-28	9.980	10.600	9.580	10.470	10.422	3,059,770
2022-04-27	9.100	10.000	8.900	9.980	9.935	2,572,610
2022-04-26	9.660	10.010	9.100	9.220	9.178	1,641,122
2022-04-25	10.510	10.630	9.700	9.700	9.656	2,477,110
2022-04-22	10.770	10.950	10.630	10.780	10.731	618,620
2022-04-21	11.320	11.380	10.530	10.750	10.701	1,663,613
2022-04-20	10.900	11.320	10.900	11.080	11.030	1,912,900
2022-04-19	11.050	11.140	10.780	10.890	10.841	1,141,300
2022-04-18	10.970	11.160	10.600	11.050	11.000	1,589,077
2022-04-15	10.640	11.050	10.430	10.970	10.920	2,249,430
2022-04-14	11.340	11.340	10.530	10.760	10.711	2,050,600
2022-04-13	11.620	11.620	11.110	11.110	11.060	1,466,600
2022-04-12	11.530	11.700	11.330	11.660	11.607	1,782,300
2022-04-11	11.940	11.940	11.310	11.520	11.468	1,937,700
2022-04-08	12.010	12.010	11.580	11.890	11.836	971,900
2022-04-07	12.000	12.030	11.680	11.920	11.866	1,684,522
2022-04-06	12.030	12.290	11.960	12.020	11.965	1,480,675
2022-04-01	12.210	12.230	11.970	12.030	11.975	941,647
2022-03-31	12.320	12.350	12.110	12.270	12.214	985,688
2022-03-30	12.170	12.270	12.090	12.160	12.105	865,940
2022-03-29	12.340	12.340	11.930	12.080	12.025	1,215,300
2022-03-28	12.170	12.300	12.000	12.250	12.194	1,103,814
2022-03-25	12.280	12.430	12.180	12.210	12.155	748,472
2022-03-24	12.300	12.430	12.220	12.330	12.274	1,096,706
2022-03-23	12.590	12.590	12.260	12.390	12.334	954,726
2022-03-22	12.300	12.510	12.200	12.410	12.354	860,200
2022-03-21	12.110	12.580	11.900	12.440	12.383	1,702,200
2022-03-18	11.870	12.110	11.750	12.090	12.035	883,884
2022-03-17	11.920	12.060	11.810	11.920	11.866	1,369,736
2022-03-16	11.910	12.150	11.450	11.970	11.916	1,594,374
2022-03-15	12.050	12.500	11.800	11.830	11.776	1,612,000
2022-03-14	12.150	12.520	12.150	12.260	12.204	1,626,108
2022-03-11	12.530	12.600	11.800	12.400	12.344	2,698,030
2022-03-10	12.600	12.600	11.780	12.180	12.125	2,360,142
2022-03-09	11.640	11.970	11.310	11.730	11.677	1,954,426
2022-03-08	11.990	12.190	11.520	11.640	11.587	1,512,565
2022-03-07	11.940	12.190	11.830	11.990	11.936	1,534,102
2022-03-04	12.170	12.270	11.850	11.910	11.856	1,264,652
2022-03-03	12.360	12.410	12.020	12.090	12.035	1,309,182
2022-03-02	12.260	12.490	12.210	12.360	12.304	1,349,192
2022-03-01	12.600	12.600	12.200	12.250	12.194	1,094,350
2022-02-28	12.440	12.620	12.130	12.460	12.403	1,634,868
2022-02-25	12.050	12.580	12.050	12.390	12.334	2,080,434
2022-02-24	12.720	12.730	11.890	12.050	11.995	3,463,182
2022-02-23	12.480	12.850	12.480	12.620	12.563	2,529,478
2022-02-22	12.640	12.880	12.610	12.680	12.622	1,292,922
2022-02-21	13.000	13.070	12.840	12.880	12.821	1,158,014
2022-02-18	13.100	13.490	12.910	13.000	12.941	1,643,922
2022-02-17	13.090	13.400	12.980	13.250	13.190	3,236,312
2022-02-16	13.220	13.300	12.210	13.090	13.031	3,712,800
2022-02-15	12.420	12.550	12.180	12.490	12.433	1,806,742
2022-02-14	12.460	12.620	12.300	12.420	12.364	969,086
2022-02-11	13.000	13.000	12.430	12.460	12.403	1,257,800
2022-02-10	13.180	13.180	12.000	12.860	12.802	1,462,264
2022-02-09	13.150	13.330	12.900	13.180	13.120	1,591,859
2022-02-08	13.400	13.540	13.010	13.150	13.090	2,518,351
2022-02-07	12.780	13.350	12.650	13.120	13.060	2,381,486

← NewerPage 19 of 21 · 1,216 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.