Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.590	12.590	12.290	12.350	12.350	21,063,205
2023-05-04	12.540	12.800	12.450	12.610	12.610	31,207,865
2023-04-28	12.500	12.710	12.380	12.530	12.530	27,808,183
2023-04-27	12.640	12.780	12.400	12.510	12.510	35,143,723
2023-04-26	12.010	12.940	11.730	12.700	12.700	63,892,513
2023-04-25	13.210	13.440	12.470	12.470	12.470	67,531,267
2023-04-24	14.070	14.190	13.770	13.850	13.850	29,523,061
2023-04-21	14.360	14.650	13.940	14.070	14.070	36,482,875
2023-04-20	14.700	14.710	14.350	14.410	14.410	28,592,950
2023-04-19	15.030	15.050	14.790	14.800	14.800	26,148,697
2023-04-18	15.110	15.490	15.000	15.030	15.030	39,742,415
2023-04-17	14.900	15.130	14.830	15.090	15.090	33,106,693
2023-04-14	14.350	15.180	14.250	14.960	14.960	58,582,173
2023-04-13	15.060	15.080	14.460	14.490	14.490	47,390,570
2023-04-12	15.380	15.470	15.100	15.110	15.110	33,155,304
2023-04-11	15.360	15.460	15.150	15.420	15.420	25,703,162
2023-04-10	15.350	15.460	15.200	15.420	15.420	27,143,977
2023-04-07	15.370	15.580	15.330	15.350	15.350	24,367,799
2023-04-06	15.600	15.600	15.350	15.440	15.440	23,448,312
2023-04-04	16.000	16.030	15.620	15.680	15.680	36,007,865
2023-04-03	15.330	16.240	15.220	16.080	16.080	63,268,393
2023-03-31	15.390	15.650	15.330	15.390	15.390	23,534,895
2023-03-30	15.180	15.500	15.060	15.380	15.380	37,460,534
2023-03-29	15.630	15.770	15.010	15.180	15.180	43,044,825
2023-03-28	15.990	16.030	15.550	15.630	15.630	25,101,539
2023-03-27	15.980	15.990	15.800	15.920	15.920	20,151,017
2023-03-24	16.110	16.190	15.980	16.000	16.000	17,929,476
2023-03-23	15.950	16.190	15.890	16.180	16.180	19,218,564
2023-03-22	16.190	16.380	15.980	16.080	16.080	24,943,044
2023-03-21	15.700	16.160	15.650	16.150	16.150	31,034,466
2023-03-20	15.800	15.830	15.540	15.640	15.640	25,513,405
2023-03-17	15.820	16.000	15.700	15.800	15.800	25,498,406
2023-03-16	16.000	16.110	15.630	15.660	15.660	25,849,242
2023-03-15	16.130	16.360	16.130	16.180	16.180	17,955,370
2023-03-14	16.390	16.440	15.760	16.130	16.130	40,058,300
2023-03-13	16.870	16.950	16.190	16.490	16.490	38,065,511
2023-03-10	17.410	17.450	16.950	16.960	16.960	29,741,984
2023-03-09	17.500	17.670	17.440	17.500	17.500	12,129,503
2023-03-08	17.520	17.580	17.300	17.490	17.490	11,283,995
2023-03-07	17.910	17.920	17.560	17.560	17.560	18,482,971
2023-03-06	17.710	17.920	17.630	17.900	17.900	21,372,148
2023-03-03	17.590	17.770	17.550	17.680	17.680	15,597,986
2023-03-02	17.850	17.870	17.580	17.590	17.590	26,922,620
2023-03-01	17.910	17.930	17.720	17.890	17.890	18,213,791
2023-02-28	18.030	18.060	17.710	17.900	17.900	25,785,276
2023-02-27	18.050	18.300	18.020	18.030	18.030	21,091,315
2023-02-24	18.240	18.300	18.060	18.180	18.180	15,572,024
2023-02-23	18.180	18.270	18.100	18.210	18.210	17,061,015
2023-02-22	18.100	18.240	18.050	18.140	18.140	12,705,554
2023-02-21	18.120	18.290	18.020	18.230	18.230	21,868,457
2023-02-20	17.670	18.150	17.670	18.110	18.110	24,571,700
2023-02-17	18.280	18.340	17.950	18.020	18.020	25,158,025
2023-02-16	18.480	18.630	18.050	18.260	18.260	35,670,737
2023-02-15	18.710	18.850	18.510	18.530	18.530	24,686,891
2023-02-14	18.950	19.020	18.600	18.730	18.730	36,951,822
2023-02-13	18.900	19.110	18.880	18.940	18.940	22,977,288
2023-02-10	19.280	19.280	18.910	18.980	18.980	29,441,223
2023-02-09	19.180	19.300	19.020	19.290	19.290	26,345,005
2023-02-08	19.200	19.500	19.090	19.250	19.250	33,028,686
2023-02-07	19.100	19.200	19.040	19.160	19.160	19,003,285

← NewerPage 15 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.