Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.990	12.760	11.990	12.650	12.593	2,538,082
2022-01-27	12.790	12.810	11.510	12.420	12.364	3,210,614
2022-01-26	12.520	12.960	12.500	12.790	12.732	1,270,600
2022-01-25	13.010	13.140	12.680	12.680	12.622	1,559,904
2022-01-24	13.000	13.210	12.930	13.140	13.080	966,600
2022-01-21	13.120	13.330	12.850	13.090	13.031	1,434,400
2022-01-20	13.510	13.540	12.150	13.070	13.011	2,438,368
2022-01-19	13.330	13.660	13.250	13.500	13.439	1,530,740
2022-01-18	13.640	13.660	13.330	13.330	13.269	1,794,480
2022-01-17	13.600	13.650	13.000	13.650	13.588	2,847,122
2022-01-14	13.690	13.760	13.240	13.290	13.230	2,350,146
2022-01-13	13.680	13.870	13.030	13.640	13.578	3,936,784
2022-01-12	13.590	13.970	13.210	13.680	13.618	4,747,134
2022-01-11	14.600	15.710	13.450	13.590	13.528	10,766,024
2022-01-10	13.680	14.600	13.660	14.600	14.534	3,797,325
2022-01-07	14.210	14.330	13.600	13.610	13.548	2,692,029
2022-01-06	13.850	14.750	13.710	14.200	14.135	4,074,126
2022-01-05	14.300	14.330	13.390	14.060	13.996	4,174,449
2022-01-04	14.610	14.910	14.060	14.240	14.175	3,933,852
2021-12-31	15.250	15.670	14.600	14.740	14.673	4,674,386
2021-12-30	15.540	15.660	15.090	15.250	15.181	3,182,920
2021-12-29	15.460	15.720	15.210	15.510	15.439	2,421,762
2021-12-28	15.200	15.470	15.100	15.460	15.390	2,844,772
2021-12-27	15.310	15.720	15.110	15.200	15.131	3,118,066
2021-12-24	16.000	16.290	15.270	15.280	15.211	3,811,036
2021-12-23	15.840	16.190	15.460	15.860	15.788	4,857,706
2021-12-22	15.360	16.100	15.010	15.710	15.639	5,932,112
2021-12-21	14.220	15.800	14.220	15.280	15.211	6,655,948
2021-12-20	14.930	15.150	14.460	14.720	14.653	8,730,624
2021-12-17	13.670	15.040	13.310	15.040	14.972	9,007,408
2021-12-16	13.770	13.770	13.490	13.670	13.608	2,592,330
2021-12-15	14.300	14.300	13.560	13.630	13.568	3,751,630
2021-12-14	14.550	14.550	13.920	13.990	13.926	3,325,382
2021-12-13	14.840	14.950	13.840	14.220	14.155	7,011,702
2021-12-10	13.750	14.770	13.580	14.650	14.583	9,467,308
2021-12-09	14.230	14.580	13.630	13.770	13.707	12,932,886
2021-12-08	12.660	13.930	12.460	13.930	13.867	9,015,672
2021-12-07	12.020	12.740	11.880	12.660	12.602	4,955,762
2021-12-06	12.170	12.250	11.700	12.020	11.965	3,077,152
2021-12-03	12.090	12.410	12.010	12.140	12.085	2,289,451
2021-12-02	12.840	12.840	12.010	12.090	12.035	5,356,130
2021-12-01	12.780	12.970	12.670	12.900	12.841	2,223,524
2021-11-30	13.080	13.200	12.700	12.740	12.682	3,729,460
2021-11-29	12.400	13.140	12.400	13.110	13.050	7,253,980
2021-11-26	13.810	13.840	13.300	13.440	13.379	5,291,628
2021-11-25	14.220	14.260	13.830	13.950	13.887	5,595,141
2021-11-24	15.000	15.170	14.000	14.220	14.155	13,696,123
2021-11-23	13.790	14.840	13.560	14.840	14.773	5,741,667
2021-11-22	12.900	13.660	12.840	13.490	13.429	5,795,448
2021-11-19	12.780	13.120	12.690	13.010	12.951	2,307,948
2021-11-18	13.000	13.400	12.800	12.910	12.851	3,511,760
2021-11-17	13.400	13.790	12.930	13.060	13.001	4,779,234
2021-11-16	12.890	13.430	12.350	13.430	13.369	5,924,317
2021-11-15	12.960	12.960	12.560	12.850	12.792	2,823,914
2021-11-12	12.300	12.790	12.220	12.760	12.702	3,723,970
2021-11-11	12.460	12.650	12.230	12.410	12.354	2,783,860
2021-11-10	12.410	12.660	12.270	12.450	12.393	4,068,308
2021-11-09	12.980	13.190	12.510	12.510	12.453	5,129,740
2021-11-08	12.350	12.990	11.780	12.980	12.921	7,542,382
2021-11-05	12.510	13.190	12.330	12.480	12.423	7,019,596

← NewerPage 20 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.