Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.850	11.070	10.550	11.010	11.010	74,665,865
2024-01-24	11.050	11.180	10.540	10.850	10.850	71,337,987
2024-01-23	10.600	11.180	10.360	10.940	10.940	75,748,880
2024-01-22	11.670	11.670	10.660	10.700	10.700	104,807,414
2024-01-19	12.370	12.750	11.750	11.780	11.780	83,233,712
2024-01-18	12.130	12.630	11.700	12.530	12.530	92,497,543
2024-01-17	13.330	13.360	12.280	12.300	12.300	110,909,626
2024-01-16	13.350	13.640	13.080	13.430	13.430	95,139,039
2024-01-15	13.180	13.310	13.070	13.230	13.230	55,467,368
2024-01-12	13.250	13.460	13.000	13.320	13.320	111,238,949
2024-01-11	12.770	13.900	12.720	13.380	13.380	159,589,310
2024-01-10	12.690	13.140	12.370	12.920	12.920	112,945,108
2024-01-09	12.620	12.990	12.450	12.740	12.740	89,873,014
2024-01-08	12.220	12.960	12.220	12.810	12.810	91,960,006
2024-01-05	12.530	13.140	12.320	12.530	12.530	117,851,984
2024-01-04	13.440	13.500	12.570	12.620	12.620	154,504,477
2024-01-03	13.410	14.220	13.360	13.560	13.560	144,730,378
2024-01-02	13.390	13.780	13.330	13.550	13.550	140,201,612
2023-12-29	13.400	13.720	13.310	13.500	13.500	158,313,232
2023-12-28	12.620	13.900	12.620	13.550	13.550	240,106,158
2023-12-27	13.010	13.140	12.600	12.690	12.690	152,468,946
2023-12-26	12.890	13.720	12.830	13.210	13.210	216,248,508
2023-12-25	13.050	13.260	12.780	12.900	12.900	204,052,998
2023-12-22	11.880	13.310	11.850	13.050	13.050	291,553,073
2023-12-21	12.100	12.480	11.920	12.100	12.100	142,868,619
2023-12-20	12.200	12.680	12.010	12.370	12.370	165,916,433
2023-12-19	11.760	12.200	11.680	12.200	12.200	121,832,159
2023-12-18	12.120	12.400	11.860	11.870	11.870	159,881,268
2023-12-15	11.020	12.110	11.020	12.110	12.110	115,334,070
2023-12-14	11.400	11.510	10.960	11.010	11.010	57,933,594
2023-12-13	11.600	11.620	11.130	11.160	11.160	66,898,220
2023-12-12	11.560	11.730	11.510	11.600	11.600	52,182,461
2023-12-11	11.770	11.890	11.310	11.650	11.650	77,313,459
2023-12-08	12.230	12.360	11.600	11.750	11.750	106,137,041
2023-12-07	12.000	12.230	11.840	12.010	12.010	127,457,023
2023-12-06	12.000	12.730	12.000	12.320	12.320	226,124,867
2023-12-05	11.680	12.280	11.510	11.920	11.920	215,731,552
2023-12-04	10.600	11.690	10.540	11.690	11.690	180,578,950
2023-12-01	10.400	10.850	10.290	10.630	10.630	64,068,536
2023-11-30	10.520	10.580	10.310	10.380	10.380	35,488,424
2023-11-29	10.700	10.820	10.510	10.520	10.520	34,590,323
2023-11-28	10.520	10.820	10.470	10.790	10.790	45,840,664
2023-11-27	10.800	10.980	10.550	10.590	10.590	52,301,201
2023-11-24	11.270	11.300	10.910	10.940	10.940	52,710,757
2023-11-23	11.150	11.350	11.040	11.270	11.270	58,382,171
2023-11-22	11.700	11.820	11.250	11.250	11.250	90,298,462
2023-11-21	12.060	12.270	11.830	11.850	11.850	73,944,529
2023-11-20	11.830	12.120	11.690	12.040	12.040	67,338,522
2023-11-17	11.650	11.890	11.650	11.880	11.880	50,067,660
2023-11-16	12.000	12.150	11.760	11.760	11.760	96,064,485
2023-11-15	11.800	12.540	11.710	12.250	12.250	160,205,108
2023-11-14	11.710	11.760	11.510	11.630	11.630	61,730,760
2023-11-13	11.600	11.800	11.600	11.770	11.770	47,546,350
2023-11-10	11.840	12.100	11.630	11.640	11.640	86,371,260
2023-11-09	12.290	12.640	11.800	12.080	12.080	121,246,961
2023-11-08	12.370	12.480	12.180	12.280	12.280	99,388,447
2023-11-07	12.000	12.650	12.000	12.440	12.440	160,698,119
2023-11-06	11.540	12.480	11.500	12.210	12.210	164,357,590
2023-11-03	11.410	11.580	11.410	11.490	11.490	67,662,638
2023-11-02	11.780	11.910	11.460	11.480	11.480	85,742,125

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.