Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.020 | 10.100 | 9.720 | 9.720 | 9.720 | 83,437,078 |
| 2024-04-29 | 9.180 | 10.100 | 9.180 | 10.100 | 10.100 | 137,936,426 |
| 2024-04-26 | 9.040 | 9.220 | 8.960 | 9.180 | 9.180 | 45,283,752 |
| 2024-04-25 | 8.960 | 9.270 | 8.920 | 9.040 | 9.040 | 44,119,270 |
| 2024-04-24 | 8.880 | 9.090 | 8.600 | 9.080 | 9.080 | 48,351,453 |
| 2024-04-23 | 9.110 | 9.160 | 8.950 | 9.060 | 9.060 | 37,564,107 |
| 2024-04-22 | 9.270 | 9.510 | 9.000 | 9.120 | 9.120 | 45,520,958 |
| 2024-04-19 | 9.730 | 9.780 | 9.360 | 9.390 | 9.390 | 52,425,049 |
| 2024-04-18 | 9.610 | 10.010 | 9.460 | 9.810 | 9.810 | 60,924,830 |
| 2024-04-17 | 9.250 | 9.720 | 9.250 | 9.710 | 9.710 | 68,472,000 |
| 2024-04-16 | 10.200 | 10.270 | 9.100 | 9.160 | 9.160 | 95,385,916 |
| 2024-04-15 | 10.500 | 10.770 | 9.800 | 10.110 | 10.110 | 86,344,891 |
| 2024-04-12 | 11.060 | 11.120 | 10.560 | 10.590 | 10.590 | 91,021,745 |
| 2024-04-11 | 11.300 | 11.480 | 11.040 | 11.130 | 11.130 | 99,043,270 |
| 2024-04-10 | 11.890 | 11.890 | 11.360 | 11.450 | 11.450 | 120,948,196 |
| 2024-04-09 | 11.280 | 12.180 | 11.140 | 12.000 | 12.000 | 179,243,509 |
| 2024-04-08 | 11.140 | 11.890 | 11.080 | 11.270 | 11.270 | 162,364,779 |
| 2024-04-03 | 11.110 | 11.760 | 11.020 | 11.290 | 11.290 | 229,414,469 |
| 2024-04-02 | 9.950 | 10.800 | 9.850 | 10.800 | 10.800 | 121,545,690 |
| 2024-04-01 | 9.480 | 9.850 | 9.480 | 9.820 | 9.820 | 39,978,468 |
| 2024-03-29 | 9.370 | 9.630 | 9.370 | 9.480 | 9.480 | 15,089,200 |
| 2024-03-28 | 9.220 | 9.560 | 9.220 | 9.430 | 9.430 | 27,628,775 |
| 2024-03-27 | 9.860 | 9.910 | 9.270 | 9.290 | 9.290 | 36,820,927 |
| 2024-03-26 | 9.710 | 9.980 | 9.580 | 9.850 | 9.850 | 39,482,231 |
| 2024-03-25 | 9.920 | 10.090 | 9.700 | 9.710 | 9.710 | 43,712,187 |
| 2024-03-22 | 10.310 | 10.370 | 9.980 | 10.020 | 10.020 | 49,972,430 |
| 2024-03-21 | 10.570 | 10.600 | 10.320 | 10.370 | 10.370 | 38,642,464 |
| 2024-03-20 | 10.320 | 10.600 | 10.290 | 10.510 | 10.510 | 55,317,148 |
| 2024-03-19 | 10.440 | 10.630 | 10.350 | 10.360 | 10.360 | 44,074,492 |
| 2024-03-18 | 10.450 | 10.520 | 10.340 | 10.500 | 10.500 | 45,682,752 |
| 2024-03-15 | 10.200 | 10.450 | 10.140 | 10.390 | 10.390 | 46,571,847 |
| 2024-03-14 | 10.360 | 10.530 | 10.150 | 10.270 | 10.270 | 46,743,951 |
| 2024-03-13 | 10.350 | 10.500 | 10.310 | 10.350 | 10.350 | 39,265,384 |
| 2024-03-12 | 10.600 | 10.650 | 10.320 | 10.390 | 10.390 | 63,935,348 |
| 2024-03-11 | 10.080 | 10.590 | 10.060 | 10.500 | 10.500 | 91,942,956 |
| 2024-03-08 | 10.000 | 10.150 | 9.900 | 10.050 | 10.050 | 35,216,850 |
| 2024-03-07 | 10.220 | 10.390 | 9.990 | 9.990 | 9.990 | 49,644,406 |
| 2024-03-06 | 9.990 | 10.290 | 9.880 | 10.170 | 10.170 | 55,786,063 |
| 2024-03-05 | 10.200 | 10.220 | 10.000 | 10.090 | 10.090 | 55,010,371 |
| 2024-03-04 | 10.490 | 10.580 | 10.220 | 10.350 | 10.350 | 58,565,890 |
| 2024-03-01 | 10.460 | 10.550 | 10.300 | 10.410 | 10.410 | 67,936,830 |
| 2024-02-29 | 9.710 | 10.560 | 9.710 | 10.440 | 10.440 | 108,742,652 |
| 2024-02-28 | 10.400 | 10.760 | 9.800 | 9.810 | 9.810 | 117,071,113 |
| 2024-02-27 | 9.850 | 10.250 | 9.810 | 10.240 | 10.240 | 65,784,677 |
| 2024-02-26 | 10.070 | 10.250 | 9.900 | 9.980 | 9.980 | 71,795,608 |
| 2024-02-23 | 9.740 | 9.980 | 9.620 | 9.970 | 9.970 | 74,575,175 |
| 2024-02-22 | 9.530 | 9.850 | 9.500 | 9.700 | 9.700 | 56,566,688 |
| 2024-02-21 | 9.400 | 9.980 | 9.300 | 9.680 | 9.680 | 90,582,801 |
| 2024-02-20 | 9.210 | 9.540 | 9.060 | 9.480 | 9.480 | 62,662,392 |
| 2024-02-19 | 9.390 | 9.410 | 9.120 | 9.300 | 9.300 | 59,623,277 |
| 2024-02-08 | 9.120 | 9.480 | 9.120 | 9.210 | 9.210 | 70,723,953 |
| 2024-02-07 | 8.600 | 9.240 | 8.530 | 8.970 | 8.970 | 84,852,161 |
| 2024-02-06 | 7.800 | 8.650 | 7.740 | 8.500 | 8.500 | 75,176,397 |
| 2024-02-05 | 8.830 | 8.850 | 7.970 | 7.970 | 7.970 | 84,696,875 |
| 2024-02-02 | 9.390 | 9.450 | 8.550 | 8.860 | 8.860 | 74,658,951 |
| 2024-02-01 | 8.980 | 9.700 | 8.900 | 9.360 | 9.360 | 84,131,716 |
| 2024-01-31 | 9.500 | 9.800 | 9.000 | 9.040 | 9.040 | 90,917,261 |
| 2024-01-30 | 9.950 | 10.220 | 9.780 | 9.830 | 9.830 | 54,979,137 |
| 2024-01-29 | 10.780 | 10.870 | 10.110 | 10.110 | 10.110 | 80,886,799 |
| 2024-01-26 | 10.880 | 11.210 | 10.800 | 10.850 | 10.850 | 66,172,910 |
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.