Jiangxi Special Electric Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.990	18.700	16.650	18.700	18.700	157,691,082
2022-02-08	17.200	17.200	16.080	17.000	17.000	84,335,370
2022-02-07	16.700	17.790	16.580	17.190	17.190	105,959,277
2022-01-28	16.590	16.690	15.800	16.170	16.170	58,447,194
2022-01-27	17.580	17.670	16.380	16.460	16.460	66,406,151
2022-01-26	17.690	17.750	16.750	17.130	17.130	61,628,591
2022-01-25	17.950	18.090	17.250	17.340	17.340	102,901,571
2022-01-24	16.290	18.600	16.090	18.110	18.110	149,710,362
2022-01-21	15.830	17.410	15.680	16.930	16.930	145,485,742
2022-01-20	16.420	16.630	15.770	15.830	15.830	69,336,866
2022-01-19	17.360	17.410	16.080	16.650	16.650	89,290,365
2022-01-18	17.260	17.660	17.120	17.500	17.500	42,255,651
2022-01-17	17.640	17.770	17.100	17.470	17.470	55,133,116
2022-01-14	17.500	18.150	17.440	17.800	17.800	44,774,719
2022-01-13	18.300	18.390	17.690	17.730	17.730	62,662,908
2022-01-12	18.990	19.200	17.910	18.380	18.380	75,108,752
2022-01-11	18.510	18.740	17.930	18.350	18.350	49,079,951
2022-01-10	17.860	18.900	17.860	18.510	18.510	59,106,520
2022-01-07	19.300	19.410	18.150	18.180	18.180	88,723,230
2022-01-06	18.950	19.870	18.660	19.500	19.500	80,650,162
2022-01-05	19.700	19.800	18.460	19.010	19.010	84,619,015
2022-01-04	20.950	21.090	19.610	19.660	19.660	111,424,023
2021-12-31	20.560	21.140	20.350	20.760	20.760	108,779,962
2021-12-30	20.400	21.350	20.310	20.560	20.560	137,329,339
2021-12-29	19.790	20.600	19.680	19.980	19.980	120,355,806
2021-12-28	18.280	20.110	18.280	20.000	20.000	133,477,651
2021-12-27	17.660	18.650	17.480	18.280	18.280	99,254,182
2021-12-24	19.180	19.180	17.360	17.630	17.630	123,668,657
2021-12-23	19.220	19.290	18.680	19.050	19.050	103,575,292
2021-12-22	20.260	20.380	19.680	19.750	19.750	73,730,166
2021-12-21	19.960	20.420	19.710	20.100	20.100	72,502,618
2021-12-20	21.000	21.300	19.630	19.960	19.960	101,655,433
2021-12-17	21.100	21.690	20.730	21.050	21.050	87,591,484
2021-12-16	21.200	21.310	20.500	21.100	21.100	80,146,515
2021-12-15	21.300	21.860	21.000	21.090	21.090	113,422,639
2021-12-14	21.340	21.520	20.920	21.060	21.060	170,611,668
2021-12-13	20.000	22.960	19.850	22.060	22.060	316,365,726
2021-12-10	21.550	21.550	21.550	21.550	21.550	21,768,900
2021-12-09	23.900	24.220	23.570	23.940	23.940	76,207,260
2021-12-08	23.500	24.160	23.110	23.900	23.900	111,368,337
2021-12-07	25.100	25.200	22.700	23.440	23.440	165,776,271
2021-12-06	26.700	26.820	24.830	24.890	24.890	150,107,908
2021-12-03	26.800	27.170	25.900	26.710	26.710	115,058,599
2021-12-02	25.820	27.590	25.670	26.920	26.920	168,636,755
2021-12-01	24.830	27.000	24.430	26.300	26.300	189,559,598
2021-11-30	24.760	25.130	24.290	24.750	24.750	129,049,295
2021-11-29	22.500	25.000	22.350	24.740	24.740	189,190,105
2021-11-26	22.680	23.950	22.500	23.000	23.000	135,930,472
2021-11-25	22.560	23.050	22.010	22.460	22.460	84,881,269
2021-11-24	23.180	23.660	22.600	22.600	22.600	110,560,935
2021-11-23	23.410	24.190	22.710	23.490	23.490	157,826,954
2021-11-22	22.240	23.280	22.100	22.900	22.900	135,017,836
2021-11-19	22.050	22.990	21.600	22.020	22.020	171,218,073
2021-11-18	21.000	22.970	20.800	22.450	22.450	243,557,381
2021-11-17	20.050	21.260	20.000	20.880	20.880	155,560,070
2021-11-16	20.560	20.590	19.580	19.640	19.640	102,911,157
2021-11-15	19.710	21.350	19.000	20.850	20.850	153,147,102
2021-11-12	20.100	20.250	19.920	19.930	19.930	87,300,784
2021-11-11	20.560	20.670	19.800	20.070	20.070	101,573,914
2021-11-10	21.500	21.590	19.890	20.530	20.530	141,485,372

← NewerPage 20 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.