Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.120	21.580	20.060	20.640	20.640	119,946,912
2022-05-10	19.550	20.270	19.450	20.240	20.240	68,084,524
2022-05-09	19.600	20.070	19.400	19.880	19.880	46,370,745
2022-05-06	19.600	20.070	19.500	19.790	19.790	59,999,925
2022-05-05	20.280	20.650	20.020	20.230	20.230	77,055,959
2022-04-29	19.490	20.450	19.150	20.310	20.310	121,534,942
2022-04-28	18.880	20.000	18.630	19.470	19.470	147,326,748
2022-04-27	16.330	18.180	16.150	18.180	18.180	84,345,933
2022-04-26	16.400	17.040	16.010	16.530	16.530	69,298,877
2022-04-25	17.250	17.300	16.200	16.200	16.200	68,310,626
2022-04-22	17.910	18.290	17.500	17.720	17.720	50,465,155
2022-04-21	19.000	19.270	17.990	18.200	18.200	55,298,596
2022-04-20	19.890	19.890	19.040	19.090	19.090	47,133,463
2022-04-19	19.800	20.150	19.480	19.880	19.880	63,324,927
2022-04-18	19.510	19.860	18.800	19.740	19.740	45,161,073
2022-04-15	19.960	20.270	19.250	19.860	19.860	73,459,204
2022-04-14	19.670	20.620	19.600	19.960	19.960	93,123,218
2022-04-13	18.550	19.680	18.240	19.180	19.180	82,963,597
2022-04-12	18.430	18.840	18.300	18.710	18.710	57,535,813
2022-04-11	20.160	20.160	18.430	18.430	18.430	94,325,472
2022-04-08	20.820	21.260	20.450	20.480	20.480	89,914,229
2022-04-07	20.650	21.100	20.380	20.410	20.410	74,189,668
2022-04-06	20.600	20.830	19.800	20.790	20.790	73,183,338
2022-04-01	19.900	21.050	19.660	20.560	20.560	79,542,068
2022-03-31	21.800	21.950	20.050	20.200	20.200	129,652,579
2022-03-30	21.650	22.390	21.450	21.800	21.800	84,038,680
2022-03-29	22.740	23.050	20.500	21.570	21.570	131,809,011
2022-03-28	23.810	23.960	22.220	22.700	22.700	114,376,131
2022-03-25	23.800	24.390	23.580	24.220	24.220	121,889,857
2022-03-24	23.010	24.090	22.440	23.780	23.780	131,307,623
2022-03-23	23.490	24.100	23.150	23.430	23.430	122,207,711
2022-03-22	22.900	23.850	22.330	23.150	23.150	109,298,058
2022-03-21	23.000	24.180	22.800	23.110	23.110	132,198,844
2022-03-18	23.200	23.850	22.700	23.570	23.570	122,615,985
2022-03-17	24.490	25.110	23.470	23.500	23.500	235,824,289
2022-03-16	22.500	24.130	22.240	24.130	24.130	225,445,036
2022-03-15	22.200	23.260	21.880	21.940	21.940	115,818,411
2022-03-14	21.300	23.730	21.200	22.690	22.690	118,803,907
2022-03-11	21.600	21.950	20.800	21.800	21.800	89,069,053
2022-03-10	22.000	22.650	21.100	22.150	22.150	116,258,114
2022-03-09	22.390	22.410	20.200	21.540	21.540	127,677,425
2022-03-08	23.210	23.580	21.600	22.090	22.090	131,298,174
2022-03-07	23.250	24.200	23.220	23.490	23.490	110,831,292
2022-03-04	22.740	23.600	22.500	23.150	23.150	112,552,543
2022-03-03	24.110	24.190	22.960	23.140	23.140	118,376,517
2022-03-02	23.950	24.660	23.230	24.100	24.100	129,584,309
2022-03-01	23.900	24.030	23.000	23.700	23.700	136,526,220
2022-02-28	22.730	24.940	22.610	24.100	24.100	196,754,100
2022-02-25	22.000	23.340	21.900	23.140	23.140	221,207,715
2022-02-24	22.480	22.600	20.590	21.220	21.220	164,195,438
2022-02-23	22.710	23.050	22.430	22.880	22.880	107,739,236
2022-02-22	22.160	23.300	21.720	23.050	23.050	164,196,259
2022-02-21	21.190	21.850	21.060	21.580	21.580	103,146,211
2022-02-18	21.000	21.760	20.830	21.100	21.100	104,092,582
2022-02-17	20.200	22.090	20.060	21.600	21.600	162,958,511
2022-02-16	20.410	20.980	20.100	20.350	20.350	102,792,183
2022-02-15	20.010	20.620	19.370	20.340	20.340	114,569,271
2022-02-14	19.200	20.310	19.000	20.100	20.100	118,689,119
2022-02-11	18.990	20.820	18.950	19.200	19.200	147,570,149
2022-02-10	18.880	19.390	18.350	19.300	19.300	142,173,500

← NewerPage 19 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.