Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.180	14.740	14.150	14.710	14.710	10,122,646
2026-04-16	13.860	14.260	13.600	14.220	14.220	8,974,200
2026-04-15	13.880	14.020	13.620	13.880	13.880	7,752,782
2026-04-14	13.800	13.990	13.310	13.930	13.930	11,404,790
2026-04-13	13.380	13.900	13.280	13.830	13.830	9,032,337
2026-04-10	13.470	13.830	13.250	13.510	13.510	9,765,124
2026-04-09	13.280	13.660	13.000	13.440	13.440	9,643,731
2026-04-08	13.410	13.750	13.110	13.340	13.340	13,567,351
2026-04-07	13.130	13.600	12.830	13.150	13.150	8,736,610
2026-04-03	13.630	13.900	13.110	13.160	13.160	10,448,990
2026-04-02	13.850	14.070	13.310	13.610	13.610	20,452,896
2026-04-01	13.100	14.330	13.000	13.980	13.980	32,659,632
2026-03-31	12.800	13.190	12.750	13.030	13.030	9,029,200
2026-03-30	12.980	13.350	12.830	12.900	12.900	10,048,404
2026-03-27	12.440	13.200	12.330	13.150	13.150	16,438,206
2026-03-26	11.880	12.990	11.800	12.570	12.570	13,729,182
2026-03-25	11.570	11.920	11.540	11.880	11.880	4,533,184
2026-03-24	11.160	11.600	10.970	11.570	11.570	4,484,485
2026-03-23	11.600	11.680	10.830	10.920	10.920	6,062,200
2026-03-20	12.250	12.370	11.730	11.790	11.790	4,763,800
2026-03-19	12.380	12.560	12.200	12.250	12.250	3,153,346
2026-03-18	12.250	12.510	12.160	12.500	12.500	3,409,884
2026-03-17	12.880	12.880	12.250	12.250	12.250	3,442,400
2026-03-16	12.600	12.760	12.540	12.700	12.700	2,902,346
2026-03-13	12.770	12.900	12.640	12.680	12.680	2,758,040
2026-03-12	12.850	12.930	12.650	12.780	12.780	4,008,300
2026-03-11	13.040	13.050	12.730	12.830	12.830	3,951,100
2026-03-10	12.700	12.990	12.700	12.960	12.960	4,573,582
2026-03-09	12.510	12.740	12.400	12.610	12.610	4,196,502
2026-03-06	12.430	12.690	12.310	12.690	12.690	3,673,982
2026-03-05	12.190	12.530	12.190	12.330	12.330	4,369,020
2026-03-04	11.990	12.150	11.800	12.090	12.090	3,989,386
2026-03-03	12.410	12.590	12.010	12.040	12.040	6,370,610
2026-03-02	12.900	12.970	12.380	12.440	12.440	5,733,400
2026-02-27	12.900	13.030	12.820	12.980	12.980	2,949,200
2026-02-26	12.930	12.970	12.850	12.960	12.960	3,088,700
2026-02-25	13.050	13.070	12.840	12.870	12.870	3,432,100
2026-02-24	12.940	13.120	12.800	13.000	13.000	4,537,604
2026-02-13	12.650	12.950	12.640	12.870	12.870	4,575,200
2026-02-12	12.740	12.790	12.600	12.650	12.650	2,729,200
2026-02-11	12.770	12.940	12.710	12.760	12.760	2,686,300
2026-02-10	12.790	12.840	12.730	12.770	12.770	2,309,700
2026-02-09	12.600	12.830	12.560	12.790	12.790	3,633,182
2026-02-06	12.410	12.650	12.320	12.600	12.600	4,202,700
2026-02-05	12.550	12.630	12.400	12.400	12.400	3,865,846
2026-02-04	12.540	12.770	12.450	12.530	12.530	4,214,500
2026-02-03	12.460	12.540	12.350	12.520	12.520	3,926,676
2026-02-02	12.570	12.620	12.310	12.340	12.340	4,516,900
2026-01-30	12.340	12.590	12.240	12.550	12.550	4,762,334
2026-01-29	12.500	12.600	12.300	12.340	12.340	5,415,016
2026-01-28	12.680	12.800	12.490	12.560	12.560	3,920,526
2026-01-27	12.710	12.840	12.350	12.690	12.690	5,082,300
2026-01-26	12.930	12.940	12.610	12.760	12.760	4,759,464
2026-01-23	12.990	13.010	12.830	12.930	12.930	4,804,656
2026-01-22	13.190	13.260	12.850	12.920	12.920	7,141,854
2026-01-21	12.480	13.000	12.480	12.880	12.880	7,648,730
2026-01-20	12.550	12.780	12.420	12.590	12.590	5,963,700
2026-01-19	12.250	12.500	12.130	12.500	12.500	5,169,742
2026-01-16	12.180	12.300	12.100	12.280	12.280	3,845,162
2026-01-15	12.240	12.250	12.070	12.180	12.180	2,765,490

← NewerPage 3 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.