Changzhou Shenli Electrical Machine Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.720	11.720	11.430	11.500	11.500	1,665,282
2025-01-16	12.040	12.100	11.580	11.590	11.590	2,134,050
2025-01-15	12.070	12.120	11.850	11.920	11.920	1,976,056
2025-01-14	11.420	12.100	11.420	12.070	12.070	2,132,682
2025-01-13	11.200	11.450	10.880	11.430	11.430	1,537,800
2025-01-10	11.640	11.950	11.370	11.400	11.400	1,667,650
2025-01-09	11.710	11.840	11.480	11.720	11.720	1,533,000
2025-01-08	11.600	11.800	11.250	11.580	11.580	1,849,600
2025-01-07	11.280	11.750	11.280	11.730	11.730	1,664,600
2025-01-06	11.330	11.800	10.750	11.360	11.360	2,236,766
2025-01-03	12.170	12.350	11.320	11.330	11.330	3,055,918
2025-01-02	12.080	12.340	11.880	12.170	12.170	3,263,526
2024-12-31	13.080	13.080	12.280	12.320	12.320	3,817,210
2024-12-30	13.500	13.570	12.720	12.850	12.850	6,168,542
2024-12-27	13.890	13.950	13.420	13.660	13.660	5,366,524
2024-12-26	13.700	13.780	13.420	13.750	13.750	5,325,542
2024-12-25	14.100	14.250	13.230	13.770	13.770	11,653,773
2024-12-24	13.090	13.960	12.770	13.960	13.960	3,729,382
2024-12-23	12.720	13.070	12.440	12.690	12.690	3,943,993
2024-12-20	12.520	12.850	12.430	12.720	12.720	2,009,700
2024-12-19	12.210	12.750	12.210	12.580	12.580	2,545,800
2024-12-18	12.400	13.040	12.210	12.550	12.550	3,845,050
2024-12-17	13.120	13.360	12.480	12.520	12.520	4,978,364
2024-12-16	13.870	13.980	13.030	13.120	13.120	5,384,334
2024-12-13	14.330	14.530	14.000	14.030	14.030	4,608,400
2024-12-12	14.470	14.870	14.080	14.530	14.530	6,649,458
2024-12-11	13.970	14.500	13.830	14.470	14.470	5,378,674
2024-12-10	14.370	14.500	13.840	14.050	14.050	5,303,670
2024-12-09	13.480	14.050	13.320	14.000	14.000	6,522,038
2024-12-06	13.920	14.010	13.580	13.590	13.590	5,379,900
2024-12-05	13.140	14.210	13.140	13.920	13.920	8,257,364
2024-12-04	13.910	14.000	13.200	13.360	13.360	6,848,782
2024-12-03	13.580	14.230	13.450	13.910	13.910	8,966,178
2024-12-02	13.140	13.960	13.140	13.690	13.690	12,874,996
2024-11-29	12.850	13.380	12.680	12.990	12.990	11,708,380
2024-11-28	13.400	14.020	12.800	13.150	13.150	20,050,439
2024-11-27	11.860	13.040	11.400	13.040	13.040	8,332,514
2024-11-26	12.500	12.600	11.670	11.850	11.850	12,650,162
2024-11-25	13.440	13.440	12.360	12.940	12.940	22,499,612
2024-11-22	11.380	12.330	10.930	12.330	12.330	4,503,936
2024-11-21	11.340	11.600	10.900	11.210	11.210	7,192,572
2024-11-20	10.660	11.600	10.660	11.350	11.350	10,669,778
2024-11-19	10.250	12.000	10.250	11.050	11.050	14,728,945
2024-11-18	12.130	12.130	11.390	11.390	11.390	4,961,100
2024-11-15	12.980	12.980	11.800	12.660	12.660	26,467,645
2024-11-14	11.800	11.800	11.800	11.800	11.800	0
2024-11-13	11.800	11.800	11.800	11.800	11.800	0
2024-11-12	11.540	11.800	11.010	11.800	11.800	15,757,892
2024-11-11	9.750	10.730	9.730	10.730	10.730	5,631,706
2024-11-08	9.940	9.940	9.690	9.750	9.750	2,653,787
2024-11-07	9.640	9.890	9.470	9.880	9.880	3,061,872
2024-11-06	9.450	9.850	9.450	9.690	9.690	5,097,510
2024-11-05	9.400	9.550	9.380	9.470	9.470	3,454,000
2024-11-04	9.250	9.520	9.170	9.470	9.470	2,950,382
2024-11-01	9.510	9.600	9.130	9.130	9.130	3,337,504
2024-10-31	9.330	9.680	9.330	9.540	9.540	2,790,120
2024-10-30	9.220	9.580	9.200	9.410	9.410	3,169,206
2024-10-29	9.450	9.780	9.110	9.250	9.250	5,047,857
2024-10-28	9.180	9.350	9.130	9.340	9.340	2,586,915
2024-10-25	8.840	9.110	8.810	9.110	9.110	3,835,542

← NewerPage 8 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.