Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	12.140	12.270	12.030	12.230	12.230	5,546,864
2026-01-13	12.120	12.390	11.940	12.100	12.100	7,032,146
2026-01-12	12.120	12.120	11.920	12.100	12.100	5,148,388
2026-01-09	12.070	12.150	11.980	12.110	12.110	4,002,212
2026-01-08	11.900	12.140	11.900	12.100	12.100	3,638,530
2026-01-07	11.920	12.090	11.860	11.960	11.960	3,652,835
2026-01-06	11.840	11.990	11.760	11.970	11.970	4,139,140
2026-01-05	12.120	12.120	11.750	11.820	11.820	6,472,205
2025-12-31	12.100	12.210	11.970	12.140	12.140	5,480,327
2025-12-30	11.980	12.070	11.890	12.010	12.010	5,458,426
2025-12-29	12.300	12.430	11.950	12.120	12.120	14,501,688
2025-12-26	11.790	12.530	11.780	12.430	12.430	18,323,534
2025-12-25	11.410	11.780	11.360	11.760	11.760	4,126,416
2025-12-24	11.170	11.450	11.020	11.410	11.410	3,921,516
2025-12-23	11.120	11.300	11.000	11.210	11.210	4,417,674
2025-12-22	11.160	11.320	11.100	11.160	11.160	2,467,700
2025-12-19	10.990	11.150	10.850	11.150	11.150	2,343,500
2025-12-18	10.730	11.060	10.650	10.940	10.940	2,453,900
2025-12-17	10.840	10.920	10.500	10.730	10.730	2,988,200
2025-12-16	11.010	11.010	10.720	10.810	10.810	2,754,900
2025-12-15	10.990	11.090	10.770	10.970	10.970	2,964,200
2025-12-12	11.040	11.370	10.980	11.030	11.030	3,334,500
2025-12-11	11.320	11.400	11.050	11.080	11.080	2,690,630
2025-12-10	11.430	11.530	11.260	11.320	11.320	2,822,582
2025-12-09	11.390	11.560	11.360	11.460	11.460	2,780,384
2025-12-08	11.340	11.500	11.300	11.460	11.460	3,326,200
2025-12-05	11.100	11.350	11.000	11.340	11.340	2,848,620
2025-12-04	11.340	11.430	11.110	11.120	11.120	2,683,700
2025-12-03	11.450	11.530	11.260	11.340	11.340	2,384,700
2025-12-02	11.570	11.580	11.330	11.500	11.500	2,508,600
2025-12-01	11.790	11.800	11.520	11.570	11.570	3,125,300
2025-11-28	11.420	11.620	11.260	11.600	11.600	2,375,964
2025-11-27	11.170	11.480	11.170	11.420	11.420	3,150,500
2025-11-26	11.440	11.590	11.210	11.220	11.220	2,571,930
2025-11-25	11.430	11.640	11.300	11.440	11.440	2,785,900
2025-11-24	11.220	11.430	11.100	11.350	11.350	4,357,378
2025-11-21	11.600	11.720	11.010	11.020	11.020	4,675,144
2025-11-20	11.810	11.890	11.500	11.650	11.650	3,492,907
2025-11-19	12.120	12.170	11.700	11.770	11.770	4,667,650
2025-11-18	12.240	12.240	12.090	12.120	12.120	2,801,000
2025-11-17	12.270	12.270	12.100	12.250	12.250	3,213,800
2025-11-14	12.200	12.300	12.150	12.210	12.210	4,067,700
2025-11-13	12.140	12.270	11.960	12.200	12.200	3,166,704
2025-11-12	12.260	12.260	12.090	12.110	12.110	3,035,664
2025-11-11	12.250	12.250	12.100	12.190	12.190	2,687,100
2025-11-10	12.200	12.230	12.090	12.180	12.180	3,761,800
2025-11-07	12.190	12.220	12.050	12.080	12.080	3,027,900
2025-11-06	12.150	12.190	12.010	12.150	12.150	3,277,976
2025-11-05	11.820	12.130	11.820	12.110	12.110	3,586,710
2025-11-04	11.880	11.950	11.780	11.930	11.930	3,847,500
2025-11-03	11.860	11.880	11.680	11.840	11.840	3,236,300
2025-10-31	11.530	11.750	11.470	11.750	11.750	5,037,834
2025-10-30	11.640	11.760	11.470	11.500	11.500	4,323,600
2025-10-29	11.850	11.850	11.570	11.700	11.700	2,685,720
2025-10-28	11.650	11.870	11.610	11.850	11.850	3,468,000
2025-10-27	11.780	11.800	11.550	11.690	11.690	3,633,500
2025-10-24	11.650	11.750	11.610	11.670	11.670	2,940,730
2025-10-23	11.550	11.650	11.410	11.650	11.650	3,194,502
2025-10-22	11.570	11.700	11.460	11.600	11.600	3,206,200
2025-10-21	11.430	11.580	11.300	11.570	11.570	3,462,320

← NewerPage 4 of 21 · 1,214 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.