Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.620	14.880	14.620	14.690	14.690	2,335,000
2025-07-18	14.970	14.970	14.500	14.660	14.660	2,433,766
2025-07-17	14.400	14.770	14.400	14.720	14.720	4,031,700
2025-07-16	14.710	14.780	14.280	14.430	14.430	5,422,200
2025-07-15	14.660	14.920	14.570	14.710	14.710	4,211,300
2025-07-14	14.400	14.890	14.400	14.650	14.650	5,318,700
2025-07-11	13.990	14.540	13.990	14.400	14.400	6,098,100
2025-07-10	13.530	14.490	13.530	14.120	14.120	9,903,474
2025-07-09	13.700	13.710	13.470	13.520	13.520	2,209,198
2025-07-08	13.490	13.660	13.350	13.660	13.660	2,202,600
2025-07-07	13.660	13.660	13.320	13.490	13.490	2,142,548
2025-07-04	14.050	14.050	13.520	13.590	13.590	5,692,700
2025-07-03	13.550	14.160	13.510	14.070	14.070	9,792,214
2025-07-02	13.350	13.400	13.180	13.370	13.370	2,872,300
2025-07-01	13.390	13.470	13.200	13.290	13.290	3,379,900
2025-06-30	13.300	13.460	13.140	13.410	13.410	3,660,900
2025-06-27	13.560	13.630	13.360	13.410	13.410	2,446,300
2025-06-26	13.850	13.850	13.530	13.550	13.550	2,515,000
2025-06-25	13.450	13.730	13.300	13.720	13.720	3,635,704
2025-06-24	13.540	13.540	13.160	13.440	13.440	3,127,900
2025-06-23	13.000	13.230	12.830	13.160	13.160	2,954,300
2025-06-20	13.110	13.240	12.950	13.100	13.100	1,737,000
2025-06-19	13.370	13.450	13.100	13.110	13.110	2,063,700
2025-06-18	13.600	13.600	13.250	13.370	13.370	1,750,800
2025-06-17	13.720	13.900	13.480	13.530	13.530	2,086,700
2025-06-16	13.300	13.880	13.300	13.720	13.720	3,233,954
2025-06-13	13.700	13.850	13.330	13.390	13.390	3,163,446
2025-06-12	13.830	13.920	13.610	13.670	13.670	3,000,646
2025-06-11	14.160	14.260	13.850	13.920	13.920	7,013,056
2025-06-10	13.450	14.410	12.910	14.410	14.410	13,097,475
2025-06-09	14.320	14.320	13.250	13.480	13.480	13,496,539
2025-06-06	14.380	14.380	14.160	14.200	14.200	1,967,120
2025-06-05	14.350	14.500	14.170	14.280	14.280	2,079,300
2025-06-04	14.430	14.520	14.260	14.350	14.350	2,527,766
2025-06-03	14.280	14.600	14.220	14.430	14.430	2,459,598
2025-05-30	14.700	14.760	14.260	14.280	14.280	2,883,640
2025-05-29	14.830	14.830	14.520	14.740	14.740	2,456,900
2025-05-28	14.760	14.930	14.610	14.690	14.690	1,641,056
2025-05-27	14.780	14.850	14.590	14.820	14.820	1,961,000
2025-05-26	15.080	15.250	14.680	14.730	14.730	5,762,986
2025-05-23	15.290	15.470	15.050	15.080	15.080	3,219,700
2025-05-22	15.270	15.890	15.200	15.320	15.320	5,846,946
2025-05-21	14.860	15.460	14.720	15.260	15.260	5,870,200
2025-05-20	15.170	15.180	14.880	14.900	14.900	5,973,200
2025-05-19	15.790	15.790	15.050	15.160	15.160	5,147,325
2025-05-16	15.290	15.730	15.200	15.720	15.720	3,526,888
2025-05-15	15.490	15.540	15.190	15.280	15.280	2,128,688
2025-05-14	15.700	15.760	15.420	15.490	15.490	4,108,882
2025-05-13	16.030	16.160	15.560	15.670	15.670	5,292,800
2025-05-12	15.960	16.200	15.660	15.860	15.860	4,588,600
2025-05-09	16.110	16.290	15.780	15.960	15.960	4,663,528
2025-05-08	15.490	16.180	15.440	16.140	16.140	8,897,878
2025-05-07	15.680	15.860	15.330	15.440	15.440	4,784,928
2025-05-06	15.100	15.690	14.800	15.550	15.550	7,320,603
2025-04-30	14.830	15.330	14.790	15.010	15.010	6,065,024
2025-04-29	14.540	15.320	14.540	14.880	14.880	10,376,751
2025-04-28	15.780	16.250	15.400	16.150	16.150	8,362,765
2025-04-25	15.080	16.030	14.900	15.770	15.770	10,119,390
2025-04-24	15.080	15.760	14.880	15.180	15.180	6,774,300
2025-04-23	14.900	15.390	14.760	15.070	15.070	7,489,853

← NewerPage 6 of 21 · 1,215 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.