Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.140	19.250	19.030	19.110	19.110	20,302,949
2023-02-03	19.590	19.670	19.030	19.300	19.300	35,777,575
2023-02-02	19.700	19.750	19.440	19.540	19.540	34,015,534
2023-02-01	19.480	19.660	19.370	19.660	19.660	40,935,425
2023-01-31	19.100	19.490	18.810	19.400	19.400	43,265,942
2023-01-30	19.630	19.780	19.160	19.180	19.180	48,442,714
2023-01-20	18.600	19.360	18.600	19.120	19.120	44,787,510
2023-01-19	18.660	18.690	18.420	18.600	18.600	21,009,664
2023-01-18	18.500	18.760	18.410	18.570	18.570	25,236,706
2023-01-17	18.500	18.620	18.300	18.410	18.410	21,232,195
2023-01-16	18.090	18.590	18.010	18.420	18.420	35,021,650
2023-01-13	18.180	18.430	18.010	18.150	18.150	22,738,112
2023-01-12	18.160	18.630	18.160	18.210	18.210	32,035,794
2023-01-11	18.350	18.530	18.070	18.090	18.090	26,179,185
2023-01-10	18.200	18.450	17.940	18.290	18.290	33,696,379
2023-01-09	18.290	18.580	18.200	18.280	18.280	37,279,128
2023-01-06	17.870	18.430	17.860	18.250	18.250	45,600,768
2023-01-05	17.660	18.060	17.560	17.980	17.980	39,846,559
2023-01-04	17.800	17.970	17.360	17.460	17.460	27,046,473
2023-01-03	17.450	17.950	17.230	17.900	17.900	30,241,649
2022-12-30	17.890	18.030	17.400	17.450	17.450	24,373,115
2022-12-29	17.750	18.080	17.720	17.770	17.770	18,209,416
2022-12-28	17.950	18.050	17.710	17.880	17.880	19,780,748
2022-12-27	18.150	18.230	17.880	18.170	18.170	21,172,685
2022-12-26	17.700	18.160	17.630	18.150	18.150	21,405,766
2022-12-23	17.410	17.940	17.380	17.730	17.730	21,323,747
2022-12-22	18.590	18.620	17.680	17.710	17.710	33,646,207
2022-12-21	18.790	18.880	18.310	18.460	18.460	21,536,671
2022-12-20	18.850	18.950	18.600	18.710	18.710	24,700,630
2022-12-19	18.770	19.500	18.700	19.070	19.070	44,783,297
2022-12-16	19.150	19.150	18.530	18.770	18.770	35,798,657
2022-12-15	19.060	19.350	18.810	19.320	19.320	29,331,201
2022-12-14	19.000	19.230	19.000	19.060	19.060	18,003,064
2022-12-13	19.120	19.280	19.010	19.070	19.070	19,132,588
2022-12-12	19.400	19.420	19.030	19.090	19.090	33,521,499
2022-12-09	19.530	19.840	19.240	19.600	19.600	34,305,809
2022-12-08	19.750	19.960	19.520	19.530	19.530	30,832,876
2022-12-07	19.600	20.180	19.580	19.860	19.860	41,831,946
2022-12-06	19.500	19.990	19.300	19.840	19.840	41,146,775
2022-12-05	19.920	20.130	19.610	19.740	19.740	35,209,567
2022-12-02	20.020	20.120	19.800	19.910	19.910	30,337,890
2022-12-01	20.400	20.640	20.120	20.160	20.160	37,675,787
2022-11-30	19.730	20.410	19.680	20.330	20.330	56,737,392
2022-11-29	19.600	19.900	19.420	19.750	19.750	35,059,242
2022-11-28	19.440	19.650	19.110	19.580	19.580	33,368,338
2022-11-25	20.360	20.360	19.910	19.970	19.970	27,108,793
2022-11-24	20.310	20.740	20.180	20.320	20.320	43,375,672
2022-11-23	20.110	20.360	19.900	20.270	20.270	32,604,366
2022-11-22	20.680	20.730	20.040	20.150	20.150	37,649,224
2022-11-21	20.270	20.760	20.080	20.680	20.680	35,872,028
2022-11-18	20.850	21.060	20.420	20.420	20.420	46,213,382
2022-11-17	21.070	21.450	20.680	21.060	21.060	52,069,186
2022-11-16	21.560	21.650	20.880	21.070	21.070	55,995,381
2022-11-15	21.250	21.690	21.100	21.650	21.650	58,737,194
2022-11-14	22.350	22.610	21.330	21.500	21.500	62,426,296
2022-11-11	23.090	23.200	22.310	22.580	22.580	67,816,867
2022-11-10	23.000	23.230	22.190	22.250	22.250	75,708,299
2022-11-09	23.780	23.810	23.000	23.180	23.180	65,100,580
2022-11-08	22.810	23.520	22.810	23.390	23.390	88,004,822
2022-11-07	23.300	23.340	22.610	23.000	23.000	105,134,511

← NewerPage 16 of 21 · 1,212 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.