Changzhou Shenli Electrical Machine Incorporated Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.980 | 9.030 | 8.760 | 8.800 | 8.800 | 3,729,372 |
| 2024-10-23 | 8.940 | 9.140 | 8.900 | 9.030 | 9.030 | 2,653,646 |
| 2024-10-22 | 8.890 | 8.940 | 8.690 | 8.940 | 8.940 | 2,506,166 |
| 2024-10-21 | 8.820 | 8.900 | 8.690 | 8.790 | 8.790 | 2,713,300 |
| 2024-10-18 | 8.560 | 8.880 | 8.560 | 8.810 | 8.810 | 2,406,300 |
| 2024-10-17 | 8.730 | 8.850 | 8.620 | 8.650 | 8.650 | 1,902,710 |
| 2024-10-16 | 8.600 | 8.730 | 8.480 | 8.670 | 8.670 | 1,839,910 |
| 2024-10-15 | 8.700 | 8.830 | 8.600 | 8.620 | 8.620 | 2,018,710 |
| 2024-10-14 | 8.480 | 8.760 | 8.410 | 8.730 | 8.730 | 2,387,711 |
| 2024-10-11 | 8.800 | 8.800 | 8.430 | 8.480 | 8.480 | 3,043,525 |
| 2024-10-10 | 8.970 | 9.110 | 8.550 | 8.790 | 8.790 | 5,002,096 |
| 2024-10-09 | 9.970 | 9.970 | 8.970 | 8.970 | 8.970 | 4,683,888 |
| 2024-10-08 | 10.410 | 10.540 | 9.500 | 9.970 | 9.970 | 7,088,019 |
| 2024-09-30 | 8.920 | 9.580 | 8.850 | 9.580 | 9.580 | 4,321,886 |
| 2024-09-27 | 8.800 | 8.800 | 8.460 | 8.710 | 8.710 | 1,993,000 |
| 2024-09-26 | 8.210 | 8.440 | 8.120 | 8.430 | 8.430 | 1,720,100 |
| 2024-09-25 | 8.130 | 8.360 | 8.110 | 8.160 | 8.160 | 2,304,514 |
| 2024-09-24 | 7.840 | 8.080 | 7.770 | 8.040 | 8.040 | 1,830,214 |
| 2024-09-23 | 7.800 | 8.230 | 7.750 | 7.850 | 7.850 | 1,757,620 |
| 2024-09-20 | 7.990 | 7.990 | 7.750 | 7.840 | 7.840 | 836,700 |
| 2024-09-19 | 7.740 | 8.020 | 7.730 | 7.990 | 7.990 | 989,300 |
| 2024-09-18 | 7.870 | 7.990 | 7.590 | 7.740 | 7.740 | 1,259,574 |
| 2024-09-13 | 8.190 | 8.190 | 7.850 | 7.870 | 7.870 | 1,409,800 |
| 2024-09-12 | 7.990 | 8.320 | 7.950 | 8.190 | 8.190 | 2,226,500 |
| 2024-09-11 | 7.860 | 8.000 | 7.760 | 7.950 | 7.950 | 1,242,012 |
| 2024-09-10 | 7.770 | 7.950 | 7.600 | 7.860 | 7.860 | 1,665,126 |
| 2024-09-09 | 7.660 | 7.950 | 7.660 | 7.770 | 7.770 | 1,994,546 |
| 2024-09-06 | 8.170 | 8.290 | 7.800 | 7.820 | 7.820 | 2,258,750 |
| 2024-09-05 | 8.160 | 8.260 | 8.000 | 8.170 | 8.170 | 2,472,660 |
| 2024-09-04 | 8.560 | 8.580 | 8.060 | 8.220 | 8.220 | 1,930,200 |
| 2024-09-03 | 8.360 | 8.650 | 8.250 | 8.560 | 8.560 | 1,303,920 |
| 2024-09-02 | 8.820 | 8.840 | 8.300 | 8.360 | 8.360 | 1,382,000 |
| 2024-08-30 | 8.800 | 9.080 | 8.800 | 8.810 | 8.810 | 1,083,156 |
| 2024-08-29 | 8.850 | 8.980 | 8.770 | 8.870 | 8.870 | 792,912 |
| 2024-08-28 | 8.790 | 8.880 | 8.530 | 8.840 | 8.840 | 476,100 |
| 2024-08-27 | 8.880 | 8.980 | 8.640 | 8.740 | 8.740 | 732,300 |
| 2024-08-26 | 8.710 | 8.870 | 8.630 | 8.830 | 8.830 | 551,700 |
| 2024-08-23 | 8.840 | 8.870 | 8.620 | 8.620 | 8.620 | 528,430 |
| 2024-08-22 | 9.000 | 9.080 | 8.840 | 8.900 | 8.900 | 601,667 |
| 2024-08-21 | 9.000 | 9.140 | 8.800 | 8.970 | 8.970 | 600,049 |
| 2024-08-20 | 9.120 | 9.120 | 8.800 | 8.840 | 8.840 | 796,600 |
| 2024-08-19 | 9.400 | 9.400 | 9.080 | 9.120 | 9.120 | 683,400 |
| 2024-08-16 | 9.300 | 9.410 | 9.160 | 9.170 | 9.170 | 638,000 |
| 2024-08-15 | 9.240 | 9.450 | 9.120 | 9.330 | 9.330 | 900,000 |
| 2024-08-14 | 9.880 | 9.880 | 9.220 | 9.340 | 9.340 | 704,710 |
| 2024-08-13 | 9.420 | 9.440 | 9.180 | 9.390 | 9.390 | 676,300 |
| 2024-08-12 | 9.300 | 9.510 | 9.300 | 9.410 | 9.410 | 786,682 |
| 2024-08-09 | 9.830 | 9.830 | 9.300 | 9.300 | 9.300 | 690,700 |
| 2024-08-08 | 9.530 | 9.540 | 9.000 | 9.400 | 9.400 | 686,052 |
| 2024-08-07 | 9.350 | 9.620 | 9.350 | 9.550 | 9.550 | 808,800 |
| 2024-08-06 | 9.240 | 9.470 | 9.200 | 9.470 | 9.470 | 830,386 |
| 2024-08-05 | 9.460 | 9.550 | 9.060 | 9.200 | 9.200 | 1,167,254 |
| 2024-08-02 | 9.900 | 9.900 | 9.450 | 9.460 | 9.460 | 1,603,554 |
| 2024-08-01 | 9.780 | 10.120 | 9.700 | 9.930 | 9.930 | 1,679,690 |
| 2024-07-31 | 9.530 | 9.680 | 9.320 | 9.670 | 9.670 | 699,520 |
| 2024-07-30 | 9.330 | 9.520 | 9.310 | 9.440 | 9.440 | 548,800 |
| 2024-07-29 | 9.570 | 9.590 | 9.350 | 9.420 | 9.420 | 809,400 |
| 2024-07-26 | 9.410 | 9.700 | 9.310 | 9.560 | 9.560 | 1,109,750 |
| 2024-07-25 | 9.170 | 9.460 | 9.030 | 9.400 | 9.400 | 796,820 |
| 2024-07-24 | 9.280 | 9.350 | 9.150 | 9.170 | 9.170 | 666,162 |
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.