Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.230 | 7.270 | 7.050 | 7.080 | 7.080 | 22,472,626 |
| 2024-07-26 | 7.020 | 7.290 | 6.990 | 7.220 | 7.220 | 30,472,100 |
| 2024-07-25 | 6.800 | 7.120 | 6.780 | 7.020 | 7.020 | 33,231,737 |
| 2024-07-24 | 7.010 | 7.100 | 6.840 | 6.850 | 6.850 | 33,297,460 |
| 2024-07-23 | 7.300 | 7.380 | 7.060 | 7.070 | 7.070 | 28,330,769 |
| 2024-07-22 | 7.410 | 7.490 | 7.270 | 7.320 | 7.320 | 24,060,742 |
| 2024-07-19 | 7.380 | 7.540 | 7.260 | 7.430 | 7.430 | 22,519,100 |
| 2024-07-18 | 7.430 | 7.470 | 7.260 | 7.410 | 7.410 | 20,956,228 |
| 2024-07-17 | 7.520 | 7.550 | 7.420 | 7.440 | 7.440 | 17,890,952 |
| 2024-07-16 | 7.490 | 7.580 | 7.420 | 7.520 | 7.520 | 18,449,199 |
| 2024-07-15 | 7.650 | 7.660 | 7.480 | 7.500 | 7.500 | 18,588,100 |
| 2024-07-12 | 7.730 | 7.810 | 7.600 | 7.650 | 7.650 | 26,482,485 |
| 2024-07-11 | 7.470 | 7.900 | 7.470 | 7.780 | 7.780 | 52,910,797 |
| 2024-07-10 | 7.380 | 7.720 | 7.320 | 7.350 | 7.350 | 44,551,604 |
| 2024-07-09 | 7.490 | 7.540 | 7.140 | 7.410 | 7.410 | 51,440,983 |
| 2024-07-08 | 7.850 | 7.900 | 7.480 | 7.540 | 7.540 | 32,872,018 |
| 2024-07-05 | 7.950 | 8.000 | 7.810 | 7.920 | 7.920 | 23,437,328 |
| 2024-07-04 | 8.270 | 8.290 | 7.960 | 7.980 | 7.980 | 19,315,574 |
| 2024-07-03 | 8.170 | 8.340 | 8.160 | 8.220 | 8.220 | 17,343,700 |
| 2024-07-02 | 8.260 | 8.380 | 8.170 | 8.210 | 8.210 | 19,515,981 |
| 2024-07-01 | 8.100 | 8.290 | 7.990 | 8.260 | 8.260 | 23,073,867 |
| 2024-06-28 | 8.160 | 8.300 | 8.130 | 8.150 | 8.150 | 19,343,718 |
| 2024-06-27 | 8.330 | 8.420 | 8.150 | 8.160 | 8.160 | 24,431,192 |
| 2024-06-26 | 8.030 | 8.440 | 7.940 | 8.410 | 8.410 | 37,399,405 |
| 2024-06-25 | 8.150 | 8.230 | 8.010 | 8.050 | 8.050 | 19,095,716 |
| 2024-06-24 | 8.400 | 8.400 | 8.110 | 8.120 | 8.120 | 26,087,472 |
| 2024-06-21 | 8.510 | 8.580 | 8.370 | 8.490 | 8.490 | 20,204,795 |
| 2024-06-20 | 8.910 | 8.950 | 8.500 | 8.510 | 8.510 | 30,202,200 |
| 2024-06-19 | 9.040 | 9.080 | 8.850 | 8.870 | 8.870 | 18,813,500 |
| 2024-06-18 | 8.900 | 9.040 | 8.840 | 9.040 | 9.040 | 22,387,941 |
| 2024-06-17 | 8.810 | 8.980 | 8.790 | 8.900 | 8.900 | 20,122,599 |
| 2024-06-14 | 8.730 | 8.940 | 8.670 | 8.880 | 8.880 | 20,417,720 |
| 2024-06-13 | 8.960 | 8.990 | 8.760 | 8.770 | 8.770 | 22,072,884 |
| 2024-06-12 | 8.870 | 8.970 | 8.820 | 8.960 | 8.960 | 20,855,102 |
| 2024-06-11 | 8.800 | 8.900 | 8.650 | 8.870 | 8.870 | 20,104,195 |
| 2024-06-07 | 8.900 | 8.920 | 8.670 | 8.840 | 8.840 | 24,034,500 |
| 2024-06-06 | 9.190 | 9.320 | 8.780 | 8.800 | 8.800 | 43,800,925 |
| 2024-06-05 | 9.170 | 9.230 | 9.060 | 9.060 | 9.060 | 20,131,448 |
| 2024-06-04 | 9.090 | 9.200 | 8.930 | 9.190 | 9.190 | 28,989,076 |
| 2024-06-03 | 9.430 | 9.450 | 9.040 | 9.140 | 9.140 | 43,493,373 |
| 2024-05-31 | 9.500 | 9.750 | 9.410 | 9.410 | 9.410 | 38,904,958 |
| 2024-05-30 | 9.700 | 9.750 | 9.500 | 9.530 | 9.530 | 24,091,067 |
| 2024-05-29 | 9.460 | 9.770 | 9.460 | 9.550 | 9.550 | 30,183,267 |
| 2024-05-28 | 9.520 | 9.690 | 9.440 | 9.460 | 9.460 | 22,342,257 |
| 2024-05-27 | 9.650 | 9.750 | 9.450 | 9.570 | 9.570 | 23,436,809 |
| 2024-05-24 | 9.670 | 9.900 | 9.550 | 9.650 | 9.650 | 38,686,241 |
| 2024-05-23 | 10.010 | 10.050 | 9.730 | 9.770 | 9.770 | 43,072,749 |
| 2024-05-22 | 9.810 | 10.180 | 9.810 | 10.130 | 10.130 | 54,349,863 |
| 2024-05-21 | 10.010 | 10.010 | 9.790 | 9.850 | 9.850 | 35,194,940 |
| 2024-05-20 | 9.840 | 10.190 | 9.810 | 10.080 | 10.080 | 47,128,099 |
| 2024-05-17 | 9.820 | 9.950 | 9.660 | 9.920 | 9.920 | 33,604,172 |
| 2024-05-16 | 9.750 | 9.910 | 9.740 | 9.780 | 9.780 | 35,272,911 |
| 2024-05-15 | 10.190 | 10.200 | 9.840 | 9.850 | 9.850 | 54,888,185 |
| 2024-05-14 | 10.390 | 10.630 | 10.170 | 10.180 | 10.180 | 84,004,791 |
| 2024-05-13 | 10.450 | 10.450 | 9.930 | 10.080 | 10.080 | 63,627,406 |
| 2024-05-10 | 10.070 | 10.130 | 9.860 | 10.020 | 10.020 | 44,015,100 |
| 2024-05-09 | 9.920 | 10.220 | 9.920 | 10.150 | 10.150 | 71,768,545 |
| 2024-05-08 | 10.050 | 10.050 | 9.760 | 9.760 | 9.760 | 37,626,980 |
| 2024-05-07 | 10.060 | 10.250 | 9.980 | 10.050 | 10.050 | 41,305,506 |
| 2024-05-06 | 9.920 | 10.170 | 9.900 | 10.080 | 10.080 | 63,980,881 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.