Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12.800	13.230	12.520	12.680	12.680	6,939,864
2026-07-15	12.790	13.240	12.670	12.900	12.900	6,801,618
2026-07-14	12.880	13.110	12.450	12.930	12.930	8,352,736
2026-07-13	13.440	13.950	12.800	12.890	12.890	13,098,519
2026-07-10	13.440	14.020	13.300	13.580	13.580	12,073,810
2026-07-09	13.240	13.800	12.880	13.410	13.410	14,050,282
2026-07-08	12.990	13.840	12.990	13.400	13.400	20,614,736
2026-07-07	14.120	14.960	13.430	13.650	13.650	37,529,814
2026-07-06	12.430	13.600	12.430	13.600	13.600	13,598,183
2026-07-03	11.660	12.550	11.660	12.360	12.360	8,452,400
2026-07-02	11.560	12.360	11.560	11.760	11.760	6,248,530
2026-07-01	11.520	12.000	11.420	11.570	11.570	4,372,900
2026-06-30	11.120	11.510	11.020	11.450	11.450	3,890,900
2026-06-29	11.220	11.370	10.730	11.100	11.100	5,038,100
2026-06-26	11.560	11.740	11.160	11.220	11.220	5,666,200
2026-06-25	11.580	12.400	11.410	11.730	11.730	7,052,298
2026-06-24	12.300	12.370	11.620	11.660	11.660	5,421,694
2026-06-23	12.000	12.590	11.900	12.370	12.370	6,037,800
2026-06-22	11.600	12.040	11.160	12.010	12.010	7,375,103
2026-06-18	11.630	11.710	11.430	11.670	11.670	4,868,360
2026-06-17	11.710	11.900	11.590	11.620	11.620	4,607,850
2026-06-16	11.580	12.150	11.300	11.860	11.860	7,171,259
2026-06-15	11.890	12.060	11.390	11.560	11.560	6,457,114
2026-06-12	11.680	11.860	11.420	11.620	11.620	3,674,526
2026-06-11	11.880	11.880	11.400	11.560	11.520	3,611,804
2026-06-10	12.090	12.250	11.710	11.930	11.889	4,546,400
2026-06-09	12.190	12.260	11.780	12.060	12.018	4,991,360
2026-06-08	12.000	12.400	11.900	12.080	12.038	5,826,600
2026-06-05	12.500	12.800	12.030	12.420	12.420	6,010,893
2026-06-04	12.570	12.870	12.120	12.560	12.560	8,471,006
2026-06-03	13.200	13.360	12.330	12.460	12.460	9,847,922
2026-06-02	13.750	14.180	13.130	13.180	13.180	12,486,310
2026-06-01	12.580	13.820	12.500	13.820	13.820	11,842,035
2026-05-29	13.350	13.530	12.490	12.560	12.560	7,257,201
2026-05-28	13.320	13.530	13.000	13.320	13.320	5,288,500
2026-05-27	13.810	14.040	13.200	13.340	13.340	6,339,700
2026-05-26	14.300	14.310	13.710	13.940	13.940	7,326,764
2026-05-25	14.660	14.980	14.280	14.320	14.320	9,181,033
2026-05-22	13.990	15.160	13.860	14.700	14.700	12,362,302
2026-05-21	14.360	14.700	13.900	13.950	13.950	7,419,900
2026-05-20	14.400	14.550	14.150	14.360	14.360	5,453,382
2026-05-19	14.140	14.570	13.900	14.500	14.500	8,243,764
2026-05-18	14.500	14.600	14.020	14.140	14.140	8,887,970
2026-05-15	14.310	15.100	14.310	14.600	14.600	10,825,600
2026-05-14	14.620	14.620	14.200	14.350	14.350	6,626,820
2026-05-13	14.850	15.020	14.510	14.560	14.560	8,871,964
2026-05-12	15.090	15.360	14.880	14.910	14.910	7,893,082
2026-05-11	15.000	15.300	14.850	15.170	15.170	9,782,756
2026-05-08	15.050	15.600	14.990	15.300	15.300	11,535,167
2026-05-07	14.900	15.620	14.900	15.040	15.040	13,784,700
2026-05-06	15.000	15.150	14.650	15.010	15.010	11,031,476
2026-04-30	14.320	15.120	14.170	14.800	14.800	16,011,961
2026-04-29	14.450	14.980	13.610	14.320	14.320	17,221,700
2026-04-28	14.660	14.660	14.040	14.120	14.120	10,555,141
2026-04-27	15.170	15.170	14.160	14.640	14.640	18,662,600
2026-04-24	13.910	15.310	13.700	15.310	15.310	14,506,807
2026-04-23	13.930	14.060	13.760	13.920	13.920	6,336,300
2026-04-22	14.470	14.490	13.870	13.970	13.970	13,075,446
2026-04-21	14.660	14.980	14.450	14.470	14.470	7,658,800
2026-04-20	14.520	14.810	14.250	14.620	14.620	7,546,071

← NewerPage 2 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.