Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.900	12.170	11.610	11.850	11.850	118,162,447
2023-10-31	12.110	12.460	11.510	11.960	11.960	173,312,266
2023-10-30	12.390	12.800	12.150	12.310	12.310	170,923,522
2023-10-27	12.190	13.200	11.860	12.640	12.640	271,467,921
2023-10-26	11.990	12.690	11.170	12.600	12.600	271,420,613
2023-10-25	12.000	12.920	11.760	12.220	12.220	255,888,135
2023-10-24	12.630	13.460	12.260	12.420	12.420	302,007,028
2023-10-23	13.400	14.400	12.920	12.960	12.960	381,213,731
2023-10-20	12.090	13.190	11.690	13.190	13.190	344,003,554
2023-10-19	10.730	11.990	10.730	11.990	11.990	288,238,283
2023-10-18	11.070	11.240	10.700	10.900	10.900	141,363,234
2023-10-17	10.910	11.850	10.750	11.410	11.410	186,208,819
2023-10-16	10.730	11.920	10.660	11.120	11.120	226,211,687
2023-10-13	10.270	10.970	10.250	10.970	10.970	231,718,700
2023-10-12	9.120	9.990	9.120	9.990	9.990	102,310,565
2023-10-11	9.050	9.200	8.980	9.080	9.080	35,525,909
2023-10-10	8.920	9.240	8.920	9.000	9.000	39,594,023
2023-10-09	8.880	8.980	8.790	8.920	8.920	25,196,000
2023-09-28	8.730	9.050	8.730	8.880	8.880	33,046,126
2023-09-27	8.550	8.880	8.520	8.740	8.740	36,556,886
2023-09-26	8.730	8.730	8.560	8.560	8.560	19,084,553
2023-09-25	8.900	8.930	8.640	8.740	8.740	23,601,275
2023-09-22	8.750	8.910	8.720	8.910	8.910	23,788,640
2023-09-21	8.830	8.900	8.710	8.750	8.750	19,787,958
2023-09-20	8.950	9.010	8.820	8.830	8.830	19,312,838
2023-09-19	9.170	9.170	8.960	8.980	8.980	20,027,300
2023-09-18	8.950	9.280	8.890	9.150	9.150	29,772,990
2023-09-15	9.050	9.160	8.980	9.000	9.000	19,887,102
2023-09-14	9.140	9.200	9.000	9.050	9.050	22,262,567
2023-09-13	9.280	9.350	9.100	9.170	9.170	26,582,307
2023-09-12	9.310	9.650	9.300	9.330	9.330	45,945,900
2023-09-11	9.210	9.360	9.160	9.310	9.310	20,735,931
2023-09-08	9.230	9.290	9.160	9.230	9.230	15,434,730
2023-09-07	9.450	9.460	9.260	9.260	9.260	24,244,600
2023-09-06	9.380	9.470	9.270	9.470	9.470	23,232,472
2023-09-05	9.330	9.470	9.280	9.380	9.380	27,484,987
2023-09-04	9.140	9.470	9.120	9.390	9.390	44,071,888
2023-09-01	9.130	9.230	9.070	9.100	9.100	22,681,876
2023-08-31	9.190	9.190	9.040	9.080	9.080	23,664,900
2023-08-30	9.150	9.360	9.100	9.190	9.190	33,560,796
2023-08-29	8.800	9.190	8.760	9.150	9.150	39,472,869
2023-08-28	9.320	9.400	8.850	8.890	8.890	43,126,569
2023-08-25	9.100	9.150	8.840	8.890	8.890	35,113,298
2023-08-24	9.210	9.340	9.110	9.140	9.140	30,182,193
2023-08-23	9.550	9.550	9.200	9.200	9.200	31,893,270
2023-08-22	9.740	9.850	9.340	9.580	9.580	42,175,795
2023-08-21	9.880	9.980	9.720	9.740	9.740	22,353,413
2023-08-18	10.150	10.190	9.880	9.880	9.880	25,492,637
2023-08-17	10.050	10.200	9.880	10.120	10.120	27,165,428
2023-08-16	10.320	10.450	10.100	10.120	10.120	30,210,505
2023-08-15	10.700	10.750	10.400	10.430	10.430	24,124,900
2023-08-14	10.860	10.870	10.480	10.690	10.690	34,412,973
2023-08-11	11.270	11.300	10.980	10.980	10.980	30,360,900
2023-08-10	11.300	11.380	11.260	11.280	11.280	13,586,932
2023-08-09	11.330	11.340	11.230	11.260	11.260	13,985,420
2023-08-08	11.320	11.370	11.230	11.320	11.320	16,266,807
2023-08-07	11.410	11.410	11.270	11.370	11.370	20,491,511
2023-08-04	11.480	11.580	11.400	11.410	11.410	26,971,826
2023-08-03	11.480	11.560	11.440	11.470	11.470	17,381,162
2023-08-02	11.600	11.610	11.500	11.510	11.510	18,760,664

← NewerPage 13 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.