Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.190	11.440	11.170	11.430	11.430	4,825,238
2025-10-17	11.340	11.340	11.020	11.050	11.050	3,881,200
2025-10-16	11.460	11.590	11.290	11.300	11.300	3,628,700
2025-10-15	11.330	11.510	11.230	11.490	11.490	3,246,900
2025-10-14	11.430	11.590	11.280	11.330	11.330	3,754,900
2025-10-13	10.990	11.430	10.860	11.360	11.360	5,034,866
2025-10-10	11.340	11.490	11.260	11.400	11.400	3,606,720
2025-10-09	11.530	11.600	11.350	11.390	11.390	3,949,106
2025-09-30	11.680	11.730	11.540	11.550	11.550	3,102,700
2025-09-29	11.430	11.730	11.260	11.660	11.660	4,480,640
2025-09-26	11.480	11.640	11.380	11.460	11.460	4,203,194
2025-09-25	11.700	11.800	11.500	11.550	11.550	3,029,720
2025-09-24	11.520	11.730	11.300	11.690	11.690	4,494,400
2025-09-23	11.650	11.650	11.040	11.490	11.490	6,332,100
2025-09-22	11.650	11.800	11.580	11.610	11.610	5,297,100
2025-09-19	12.020	12.050	11.600	11.730	11.730	5,133,100
2025-09-18	12.230	12.300	11.870	11.970	11.970	6,219,050
2025-09-17	12.310	12.330	12.180	12.270	12.270	4,395,364
2025-09-16	12.090	12.400	11.960	12.320	12.320	6,614,576
2025-09-15	12.160	12.160	12.020	12.050	12.050	3,006,392
2025-09-12	12.310	12.350	12.150	12.160	12.160	4,038,600
2025-09-11	12.200	12.310	12.040	12.300	12.300	4,066,607
2025-09-10	12.160	12.260	12.050	12.220	12.220	2,914,994
2025-09-09	12.350	12.380	12.140	12.200	12.200	3,996,900
2025-09-08	12.170	12.430	12.170	12.370	12.370	5,637,053
2025-09-05	11.910	12.150	11.760	12.150	12.150	4,855,000
2025-09-04	11.720	12.040	11.710	11.870	11.870	5,160,700
2025-09-03	12.080	12.180	11.740	11.750	11.750	5,517,500
2025-09-02	12.380	12.440	11.950	12.080	12.080	7,584,428
2025-09-01	12.210	12.700	12.170	12.390	12.390	6,648,999
2025-08-29	12.330	12.350	12.140	12.210	12.210	5,005,100
2025-08-28	12.440	12.550	11.910	12.330	12.330	7,619,327
2025-08-27	12.650	12.950	12.360	12.370	12.370	10,696,000
2025-08-26	12.630	12.680	12.530	12.630	12.630	5,371,419
2025-08-25	12.620	12.690	12.540	12.630	12.630	6,048,922
2025-08-22	12.680	12.720	12.490	12.600	12.600	5,681,464
2025-08-21	12.600	12.780	12.480	12.700	12.700	8,117,309
2025-08-20	12.460	12.580	12.400	12.580	12.580	5,692,379
2025-08-19	12.430	12.540	12.290	12.540	12.540	7,003,638
2025-08-18	12.300	12.540	12.300	12.430	12.430	7,653,212
2025-08-15	12.000	12.260	11.970	12.240	12.240	5,631,178
2025-08-14	12.340	12.380	11.940	12.040	12.040	8,282,800
2025-08-13	12.430	12.490	12.280	12.330	12.330	6,002,864
2025-08-12	12.590	12.710	12.410	12.430	12.430	4,678,358
2025-08-11	12.490	12.630	12.420	12.580	12.580	4,685,510
2025-08-08	12.560	12.580	12.360	12.420	12.420	3,721,948
2025-08-07	12.670	12.700	12.490	12.570	12.570	4,777,500
2025-08-06	12.500	12.770	12.410	12.670	12.670	7,644,503
2025-08-05	12.420	12.600	12.320	12.500	12.500	7,430,958
2025-08-04	12.110	12.450	12.060	12.410	12.410	9,073,282
2025-08-01	12.290	12.410	12.070	12.110	12.110	12,783,306
2025-07-31	12.360	12.780	12.260	12.470	12.470	20,542,540
2025-07-30	13.300	13.620	13.300	13.300	13.300	8,005,800
2025-07-29	14.740	15.200	14.700	14.780	14.780	7,220,610
2025-07-28	14.580	14.960	14.210	14.790	14.790	6,597,810
2025-07-25	14.700	14.960	14.460	14.830	14.830	6,124,072
2025-07-24	14.860	14.970	14.500	14.680	14.680	5,998,000
2025-07-23	14.420	15.330	14.400	14.850	14.850	8,588,194
2025-07-22	14.760	14.760	14.400	14.420	14.420	3,215,300
2025-07-21	14.620	14.880	14.620	14.690	14.690	2,335,000

← NewerPage 5 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.