Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 23.130 | 23.870 | 23.040 | 23.460 | 23.460 | 62,651,107 |
| 2022-08-03 | 23.530 | 23.940 | 22.860 | 22.900 | 22.900 | 66,771,673 |
| 2022-08-02 | 23.900 | 23.930 | 22.920 | 23.100 | 23.100 | 83,863,981 |
| 2022-08-01 | 24.340 | 24.900 | 23.590 | 24.550 | 24.550 | 67,815,494 |
| 2022-07-29 | 24.800 | 25.080 | 24.410 | 24.470 | 24.470 | 49,217,519 |
| 2022-07-28 | 25.190 | 25.300 | 24.440 | 24.690 | 24.690 | 66,924,004 |
| 2022-07-27 | 25.060 | 25.190 | 24.120 | 25.010 | 25.010 | 63,303,510 |
| 2022-07-26 | 24.510 | 25.800 | 24.510 | 25.050 | 25.050 | 95,184,934 |
| 2022-07-25 | 24.680 | 25.300 | 24.450 | 24.480 | 24.480 | 61,293,314 |
| 2022-07-22 | 24.970 | 25.250 | 24.520 | 24.880 | 24.880 | 60,626,574 |
| 2022-07-21 | 26.180 | 26.280 | 24.670 | 24.710 | 24.710 | 127,571,593 |
| 2022-07-20 | 26.800 | 27.360 | 26.360 | 26.550 | 26.550 | 82,370,379 |
| 2022-07-19 | 27.150 | 27.650 | 26.370 | 26.460 | 26.460 | 106,438,268 |
| 2022-07-18 | 26.780 | 27.160 | 25.970 | 27.150 | 27.150 | 94,716,188 |
| 2022-07-15 | 26.780 | 28.160 | 26.720 | 26.860 | 26.860 | 108,555,091 |
| 2022-07-14 | 26.980 | 26.980 | 25.600 | 26.390 | 26.390 | 94,052,064 |
| 2022-07-13 | 27.400 | 27.600 | 25.900 | 27.120 | 27.120 | 93,020,044 |
| 2022-07-12 | 27.770 | 28.200 | 26.800 | 27.400 | 27.400 | 83,307,425 |
| 2022-07-11 | 28.600 | 29.320 | 26.790 | 27.700 | 27.700 | 112,791,510 |
| 2022-07-08 | 29.500 | 30.090 | 28.900 | 29.140 | 29.140 | 80,059,967 |
| 2022-07-07 | 28.810 | 29.970 | 28.660 | 29.320 | 29.320 | 87,566,337 |
| 2022-07-06 | 28.880 | 29.550 | 28.380 | 28.750 | 28.750 | 86,535,670 |
| 2022-07-05 | 28.000 | 29.550 | 27.630 | 29.150 | 29.150 | 127,467,478 |
| 2022-07-04 | 26.780 | 28.550 | 26.590 | 28.100 | 28.100 | 164,977,514 |
| 2022-07-01 | 24.970 | 27.490 | 24.910 | 27.050 | 27.050 | 158,103,687 |
| 2022-06-30 | 24.500 | 25.330 | 24.360 | 25.040 | 25.040 | 89,683,362 |
| 2022-06-29 | 25.690 | 25.700 | 24.290 | 24.360 | 24.360 | 96,293,133 |
| 2022-06-28 | 26.100 | 26.150 | 25.500 | 25.870 | 25.870 | 94,551,090 |
| 2022-06-27 | 25.410 | 27.130 | 25.160 | 26.020 | 26.020 | 150,913,386 |
| 2022-06-24 | 25.500 | 25.800 | 24.780 | 25.390 | 25.390 | 86,432,846 |
| 2022-06-23 | 25.300 | 25.560 | 24.150 | 25.460 | 25.460 | 105,390,285 |
| 2022-06-22 | 25.760 | 25.870 | 25.030 | 25.140 | 25.140 | 87,342,896 |
| 2022-06-21 | 26.110 | 26.470 | 25.010 | 25.510 | 25.510 | 116,371,338 |
| 2022-06-20 | 25.830 | 26.730 | 25.680 | 26.280 | 26.280 | 192,956,789 |
| 2022-06-17 | 23.200 | 25.830 | 23.160 | 25.830 | 25.830 | 218,603,108 |
| 2022-06-16 | 24.030 | 24.430 | 23.250 | 23.480 | 23.480 | 92,845,644 |
| 2022-06-15 | 23.850 | 24.480 | 23.370 | 23.890 | 23.890 | 109,272,036 |
| 2022-06-14 | 23.450 | 23.800 | 22.840 | 23.660 | 23.660 | 92,386,114 |
| 2022-06-13 | 23.840 | 24.630 | 23.620 | 24.000 | 24.000 | 120,546,652 |
| 2022-06-10 | 23.310 | 24.050 | 23.300 | 23.820 | 23.820 | 82,797,384 |
| 2022-06-09 | 23.600 | 24.150 | 23.420 | 23.700 | 23.700 | 102,336,472 |
| 2022-06-08 | 23.000 | 24.210 | 23.000 | 23.630 | 23.630 | 147,427,490 |
| 2022-06-07 | 22.950 | 23.220 | 22.720 | 23.000 | 23.000 | 129,364,595 |
| 2022-06-06 | 21.250 | 23.070 | 21.140 | 22.980 | 22.980 | 188,336,093 |
| 2022-06-02 | 20.980 | 21.480 | 20.830 | 20.970 | 20.970 | 70,055,517 |
| 2022-06-01 | 21.530 | 21.800 | 20.780 | 21.280 | 21.280 | 83,725,347 |
| 2022-05-31 | 22.500 | 22.580 | 21.000 | 21.780 | 21.780 | 103,896,437 |
| 2022-05-30 | 22.340 | 22.700 | 22.080 | 22.400 | 22.400 | 67,964,926 |
| 2022-05-27 | 22.880 | 22.960 | 21.820 | 22.100 | 22.100 | 76,225,162 |
| 2022-05-26 | 22.610 | 22.880 | 21.880 | 22.420 | 22.420 | 94,895,656 |
| 2022-05-25 | 22.110 | 23.660 | 21.980 | 22.720 | 22.720 | 129,432,123 |
| 2022-05-24 | 22.760 | 23.320 | 21.800 | 21.880 | 21.880 | 128,911,077 |
| 2022-05-23 | 22.420 | 23.200 | 22.160 | 22.760 | 22.760 | 120,254,166 |
| 2022-05-20 | 21.230 | 22.790 | 20.880 | 22.100 | 22.100 | 145,159,449 |
| 2022-05-19 | 20.580 | 20.950 | 20.080 | 20.880 | 20.880 | 90,453,234 |
| 2022-05-18 | 21.270 | 21.450 | 20.760 | 20.920 | 20.920 | 81,587,347 |
| 2022-05-17 | 20.550 | 21.610 | 20.490 | 21.300 | 21.300 | 112,993,876 |
| 2022-05-16 | 20.790 | 21.230 | 20.660 | 20.660 | 20.660 | 59,467,606 |
| 2022-05-13 | 20.780 | 21.090 | 20.460 | 20.690 | 20.690 | 71,324,259 |
| 2022-05-12 | 20.560 | 21.050 | 20.110 | 20.380 | 20.380 | 80,199,867 |
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.