Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.200	15.520	14.750	14.950	14.950	7,896,946
2025-04-21	15.940	15.980	15.260	15.600	15.600	5,763,500
2025-04-18	16.490	16.610	15.620	15.620	15.620	12,655,095
2025-04-17	15.960	16.800	15.900	16.800	16.800	9,763,598
2025-04-16	15.080	15.660	14.390	15.270	15.270	10,776,788
2025-04-15	16.590	17.080	15.470	15.800	15.800	13,618,170
2025-04-14	16.470	17.100	15.420	16.680	16.680	18,649,752
2025-04-11	14.960	16.350	14.800	16.170	16.170	9,824,336
2025-04-10	14.200	15.200	14.200	14.950	14.950	5,973,400
2025-04-09	13.600	14.110	12.800	13.940	13.940	5,028,264
2025-04-08	13.010	14.200	13.000	13.950	13.950	5,048,548
2025-04-07	14.510	14.780	13.810	13.810	13.810	4,289,300
2025-04-03	15.180	15.520	15.150	15.340	15.340	4,725,534
2025-04-02	15.020	15.890	14.820	15.680	15.680	8,163,034
2025-04-01	14.800	15.180	14.730	15.030	15.030	4,283,900
2025-03-31	14.190	14.950	14.190	14.790	14.790	4,312,900
2025-03-28	14.700	14.700	14.200	14.400	14.400	2,823,375
2025-03-27	14.960	15.070	14.470	14.470	14.470	3,849,700
2025-03-26	14.500	15.080	14.500	14.930	14.930	4,028,679
2025-03-25	14.380	14.990	14.380	14.630	14.630	4,313,220
2025-03-24	15.020	15.280	14.040	14.510	14.510	7,641,148
2025-03-21	15.370	15.370	14.690	15.020	15.020	8,967,000
2025-03-20	14.570	15.470	14.570	15.370	15.370	11,861,352
2025-03-19	14.850	15.660	14.820	14.940	14.940	11,911,194
2025-03-18	14.670	15.180	14.600	15.100	15.100	14,192,976
2025-03-17	14.530	15.680	14.240	15.070	15.070	24,676,975
2025-03-14	17.700	17.700	15.700	15.820	15.820	33,490,647
2025-03-13	16.090	16.090	16.090	16.090	16.090	9,500,504
2025-03-12	14.500	15.460	14.230	14.630	14.630	13,094,856
2025-03-11	13.650	14.530	13.600	14.500	14.500	11,445,256
2025-03-10	13.600	13.890	13.420	13.870	13.870	4,923,544
2025-03-07	13.670	14.070	13.500	13.600	13.600	4,047,800
2025-03-06	13.700	13.930	13.550	13.820	13.820	3,710,218
2025-03-05	13.610	13.860	13.250	13.620	13.620	4,883,152
2025-03-04	12.880	13.770	12.850	13.610	13.610	7,018,006
2025-03-03	13.500	14.100	12.870	13.000	13.000	9,306,430
2025-02-28	14.980	15.050	14.000	14.070	14.070	6,820,200
2025-02-27	14.940	15.290	14.730	15.000	15.000	5,546,264
2025-02-26	15.250	15.670	14.870	15.070	15.070	8,048,294
2025-02-25	14.530	15.950	14.460	15.520	15.520	7,883,658
2025-02-24	14.900	15.030	14.110	14.750	14.750	8,780,963
2025-02-21	13.830	15.190	13.830	14.890	14.890	14,039,761
2025-02-20	13.240	13.830	13.120	13.810	13.810	5,760,752
2025-02-19	12.900	13.440	12.770	13.320	13.320	4,124,900
2025-02-18	12.660	13.460	12.660	12.960	12.960	4,436,200
2025-02-17	12.780	13.160	12.460	12.780	12.780	4,679,856
2025-02-14	13.170	13.210	12.580	12.850	12.850	4,124,223
2025-02-13	13.350	13.680	13.140	13.310	13.310	3,251,710
2025-02-12	13.240	13.430	13.050	13.340	13.340	2,592,382
2025-02-11	13.060	13.340	12.770	13.240	13.240	3,835,888
2025-02-10	12.640	13.340	12.640	13.170	13.170	3,229,288
2025-02-07	12.570	12.890	12.430	12.630	12.630	3,143,348
2025-02-06	11.890	12.630	11.780	12.610	12.610	3,347,578
2025-02-05	11.370	12.000	11.270	11.920	11.920	3,035,882
2025-01-27	11.730	11.930	11.210	11.300	11.300	2,473,660
2025-01-24	11.550	11.900	11.320	11.700	11.700	1,677,628
2025-01-23	11.650	11.810	11.450	11.470	11.470	2,127,968
2025-01-22	11.440	11.620	11.230	11.550	11.550	1,982,700
2025-01-21	12.120	12.120	11.360	11.440	11.440	3,562,058
2025-01-20	11.700	12.030	11.520	11.770	11.770	2,430,874

← NewerPage 7 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.