Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.690	11.710	11.580	11.640	11.640	20,177,227
2023-07-31	11.600	11.840	11.600	11.720	11.720	31,037,704
2023-07-28	11.540	11.650	11.380	11.600	11.600	24,427,665
2023-07-27	11.650	11.710	11.500	11.540	11.540	26,190,192
2023-07-26	11.710	11.870	11.670	11.710	11.710	30,721,327
2023-07-25	11.600	11.750	11.540	11.680	11.680	33,591,625
2023-07-24	11.700	11.700	11.470	11.480	11.480	28,854,344
2023-07-21	11.870	12.080	11.660	11.730	11.730	32,006,733
2023-07-20	11.950	12.190	11.920	11.980	11.980	38,642,857
2023-07-19	12.150	12.160	11.880	11.950	11.950	31,007,413
2023-07-18	12.180	12.310	12.000	12.110	12.110	37,689,305
2023-07-17	12.320	12.340	12.040	12.190	12.190	58,414,989
2023-07-14	13.110	13.110	12.780	12.800	12.800	68,758,238
2023-07-13	13.220	13.360	13.010	13.200	13.200	79,672,886
2023-07-12	12.510	13.500	12.350	13.220	13.220	146,094,480
2023-07-11	12.430	12.580	12.180	12.530	12.530	94,699,888
2023-07-10	11.690	12.780	11.680	12.580	12.580	143,693,146
2023-07-07	11.830	11.830	11.560	11.620	11.620	24,191,034
2023-07-06	12.060	12.060	11.810	11.860	11.860	29,684,602
2023-07-05	12.110	12.190	11.950	12.070	12.070	33,987,833
2023-07-04	12.040	12.250	11.850	12.170	12.170	43,760,908
2023-07-03	11.950	12.150	11.900	11.980	11.980	33,645,796
2023-06-30	11.680	12.070	11.660	11.920	11.920	43,037,662
2023-06-29	11.320	11.990	11.290	11.750	11.750	54,682,343
2023-06-28	11.590	11.610	11.260	11.380	11.380	24,887,226
2023-06-27	11.280	11.630	11.190	11.580	11.580	31,197,459
2023-06-26	11.300	11.580	11.210	11.290	11.290	24,704,449
2023-06-21	11.750	12.030	11.450	11.480	11.480	39,609,257
2023-06-20	11.910	11.950	11.780	11.800	11.800	21,796,790
2023-06-19	12.170	12.220	11.900	11.910	11.910	26,953,511
2023-06-16	11.980	12.240	11.930	12.170	12.170	39,925,164
2023-06-15	11.630	12.070	11.440	11.980	11.980	46,726,090
2023-06-14	11.890	11.940	11.580	11.620	11.620	28,276,364
2023-06-13	11.950	12.020	11.830	11.860	11.860	17,190,048
2023-06-12	11.730	12.040	11.650	11.960	11.960	25,434,184
2023-06-09	11.710	12.000	11.700	11.810	11.810	22,120,854
2023-06-08	11.650	12.140	11.650	11.760	11.760	33,362,138
2023-06-07	11.950	12.040	11.640	11.700	11.700	20,127,503
2023-06-06	12.300	12.300	11.910	11.930	11.930	24,906,434
2023-06-05	12.290	12.420	12.090	12.270	12.270	28,239,092
2023-06-02	11.740	12.350	11.720	12.260	12.260	57,245,414
2023-06-01	11.710	11.970	11.590	11.670	11.670	24,240,415
2023-05-31	11.910	11.910	11.580	11.640	11.640	19,252,025
2023-05-30	11.870	11.970	11.620	11.870	11.870	25,656,383
2023-05-29	12.270	12.300	11.820	11.900	11.900	32,967,283
2023-05-26	12.480	12.500	12.100	12.310	12.310	24,133,832
2023-05-25	12.580	12.580	12.360	12.480	12.480	19,701,704
2023-05-24	12.590	12.730	12.510	12.590	12.590	17,245,444
2023-05-23	12.800	12.880	12.610	12.620	12.620	19,796,754
2023-05-22	12.750	12.840	12.660	12.800	12.800	15,392,907
2023-05-19	12.720	12.860	12.640	12.790	12.790	16,098,099
2023-05-18	12.930	12.970	12.600	12.800	12.800	27,224,982
2023-05-17	12.860	12.950	12.760	12.880	12.880	21,992,889
2023-05-16	13.220	13.220	12.850	12.930	12.930	42,803,795
2023-05-15	12.310	13.200	12.310	13.200	13.200	83,506,003
2023-05-12	12.740	13.030	12.300	12.300	12.300	40,989,194
2023-05-11	12.520	12.750	12.440	12.740	12.740	29,612,800
2023-05-10	12.330	12.630	12.230	12.510	12.510	29,177,583
2023-05-09	12.510	12.610	12.300	12.310	12.310	28,043,725
2023-05-08	12.360	12.550	12.360	12.510	12.510	22,595,424

← NewerPage 14 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.