Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.100	23.100	20.960	22.800	22.800	144,060,407
2022-11-03	19.740	21.770	19.580	21.040	21.040	115,880,400
2022-11-02	19.790	20.150	19.680	19.980	19.980	49,461,383
2022-11-01	19.020	19.950	19.020	19.940	19.940	61,785,438
2022-10-31	18.800	19.380	18.600	19.080	19.080	33,158,512
2022-10-28	19.480	19.530	18.780	18.900	18.900	40,395,692
2022-10-27	19.600	19.850	19.350	19.360	19.360	34,427,411
2022-10-26	19.520	19.840	19.420	19.500	19.500	41,993,151
2022-10-25	19.060	19.540	18.400	19.310	19.310	41,097,799
2022-10-24	19.500	20.120	19.140	19.180	19.180	43,091,241
2022-10-21	19.850	19.910	19.330	19.350	19.350	32,172,493
2022-10-20	19.700	19.950	19.180	19.900	19.900	43,100,559
2022-10-19	19.830	20.370	19.770	19.820	19.820	46,003,307
2022-10-18	20.280	20.450	19.800	19.910	19.910	52,214,789
2022-10-17	19.370	20.100	19.300	20.000	20.000	70,303,376
2022-10-14	19.640	19.900	19.210	19.670	19.670	78,776,115
2022-10-13	19.230	19.570	19.070	19.100	19.100	46,166,160
2022-10-12	19.360	19.680	18.540	19.630	19.630	55,511,915
2022-10-11	19.350	19.650	19.080	19.370	19.370	41,148,530
2022-10-10	19.590	19.860	18.810	18.860	18.860	34,059,879
2022-09-30	19.590	20.360	19.200	19.630	19.630	50,124,029
2022-09-29	19.900	20.200	19.450	19.540	19.540	46,711,791
2022-09-28	20.610	20.670	19.440	19.480	19.480	51,232,842
2022-09-27	20.770	20.930	19.800	20.930	20.930	63,013,064
2022-09-26	20.900	21.280	20.620	20.730	20.730	43,637,530
2022-09-23	22.000	22.080	21.100	21.360	21.360	49,317,687
2022-09-22	22.300	22.740	21.960	22.080	22.080	51,335,593
2022-09-21	22.330	22.860	22.330	22.630	22.630	59,564,090
2022-09-20	21.430	22.700	21.400	22.540	22.540	87,213,714
2022-09-19	21.130	21.690	20.960	21.200	21.200	39,641,215
2022-09-16	22.000	22.000	20.600	21.130	21.130	77,397,575
2022-09-15	22.800	23.980	22.440	22.540	22.540	106,026,948
2022-09-14	21.800	22.550	21.700	22.280	22.280	50,624,415
2022-09-13	22.510	22.600	21.960	22.330	22.330	53,707,822
2022-09-09	21.500	22.600	21.460	22.240	22.240	76,165,207
2022-09-08	21.900	21.940	21.300	21.390	21.390	31,401,462
2022-09-07	21.900	22.210	21.750	21.840	21.840	40,161,036
2022-09-06	21.550	22.250	21.350	22.160	22.160	54,843,853
2022-09-05	21.150	21.540	21.000	21.500	21.500	33,452,549
2022-09-02	21.790	21.890	21.160	21.380	21.380	39,539,781
2022-09-01	22.100	22.340	21.540	21.680	21.680	45,258,843
2022-08-31	23.120	23.530	22.080	22.190	22.190	54,864,495
2022-08-30	23.390	23.750	23.100	23.280	23.280	38,322,483
2022-08-29	23.130	23.600	22.960	23.360	23.360	41,216,065
2022-08-26	23.400	24.400	23.250	23.740	23.740	57,709,670
2022-08-25	24.130	24.190	22.890	23.280	23.280	59,608,200
2022-08-24	25.390	25.450	23.890	23.990	23.990	74,423,217
2022-08-23	25.250	25.750	24.510	24.940	24.940	76,681,825
2022-08-22	24.000	25.400	23.340	25.290	25.290	108,153,646
2022-08-19	24.850	24.880	23.970	24.000	24.000	73,703,283
2022-08-18	24.700	25.300	24.540	24.830	24.830	60,476,857
2022-08-17	25.500	25.540	24.570	24.840	24.840	75,292,622
2022-08-16	25.630	25.770	25.160	25.650	25.650	63,564,608
2022-08-15	25.000	25.870	25.000	25.450	25.450	71,167,481
2022-08-12	25.300	25.780	24.910	24.980	24.980	55,451,008
2022-08-11	25.450	25.700	24.670	25.460	25.460	81,416,644
2022-08-10	25.800	26.160	25.030	25.420	25.420	83,127,955
2022-08-09	25.700	25.980	25.330	25.620	25.620	74,399,330
2022-08-08	24.800	26.160	24.480	25.710	25.710	117,904,245
2022-08-05	23.460	25.480	22.960	24.990	24.990	121,882,569

← NewerPage 17 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.