Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12.260 | 13.620 | 12.190 | 13.620 | 13.620 | 179,537,703 |
| 2026-04-23 | 12.510 | 12.710 | 12.110 | 12.380 | 12.380 | 160,723,297 |
| 2026-04-22 | 11.500 | 12.720 | 11.500 | 12.390 | 12.390 | 214,981,297 |
| 2026-04-21 | 11.300 | 11.920 | 10.850 | 11.710 | 11.710 | 199,022,406 |
| 2026-04-20 | 11.310 | 11.550 | 11.150 | 11.220 | 11.220 | 95,140,922 |
| 2026-04-17 | 11.350 | 11.670 | 11.110 | 11.120 | 11.120 | 113,934,898 |
| 2026-04-16 | 11.020 | 11.370 | 10.890 | 11.280 | 11.280 | 124,857,102 |
| 2026-04-15 | 11.520 | 11.720 | 10.880 | 10.900 | 10.900 | 141,884,984 |
| 2026-04-14 | 11.110 | 11.450 | 10.980 | 11.280 | 11.280 | 154,211,703 |
| 2026-04-13 | 10.700 | 11.000 | 10.660 | 10.930 | 10.930 | 143,047,297 |
| 2026-04-10 | 10.550 | 11.060 | 10.490 | 10.740 | 10.740 | 172,008,703 |
| 2026-04-09 | 10.390 | 10.710 | 10.220 | 10.490 | 10.490 | 117,544,898 |
| 2026-04-08 | 10.410 | 10.510 | 10.180 | 10.490 | 10.490 | 113,499,203 |
| 2026-04-07 | 10.290 | 10.430 | 10.140 | 10.280 | 10.280 | 75,483,820 |
| 2026-04-03 | 10.450 | 10.590 | 10.040 | 10.040 | 10.040 | 89,427,234 |
| 2026-04-02 | 10.050 | 10.690 | 10.010 | 10.470 | 10.470 | 166,855,391 |
| 2026-04-01 | 10.400 | 10.400 | 10.050 | 10.160 | 10.160 | 83,439,117 |
| 2026-03-31 | 10.590 | 10.600 | 10.240 | 10.260 | 10.260 | 135,259,703 |
| 2026-03-30 | 10.800 | 11.090 | 10.470 | 10.710 | 10.710 | 263,106,094 |
| 2026-03-27 | 9.240 | 10.290 | 9.220 | 10.290 | 10.290 | 94,732,625 |
| 2026-03-26 | 9.300 | 9.570 | 9.250 | 9.350 | 9.350 | 55,615,398 |
| 2026-03-25 | 9.280 | 9.450 | 9.150 | 9.340 | 9.340 | 51,704,129 |
| 2026-03-24 | 9.010 | 9.200 | 8.780 | 9.180 | 9.180 | 58,635,527 |
| 2026-03-23 | 9.120 | 9.290 | 8.700 | 8.830 | 8.830 | 63,160,090 |
| 2026-03-20 | 9.290 | 9.520 | 9.160 | 9.180 | 9.180 | 51,408,434 |
| 2026-03-19 | 9.410 | 9.460 | 9.180 | 9.230 | 9.230 | 44,015,391 |
| 2026-03-18 | 9.760 | 9.780 | 9.420 | 9.570 | 9.570 | 43,844,480 |
| 2026-03-17 | 10.010 | 10.090 | 9.680 | 9.700 | 9.700 | 50,198,551 |
| 2026-03-16 | 10.000 | 10.160 | 9.880 | 10.000 | 10.000 | 45,841,078 |
| 2026-03-13 | 10.040 | 10.320 | 9.990 | 10.010 | 10.010 | 71,210,172 |
| 2026-03-12 | 10.140 | 10.170 | 9.950 | 10.030 | 10.030 | 42,944,941 |
| 2026-03-11 | 10.120 | 10.280 | 10.040 | 10.180 | 10.180 | 52,086,699 |
| 2026-03-10 | 10.200 | 10.310 | 10.100 | 10.160 | 10.160 | 53,430,859 |
| 2026-03-09 | 9.800 | 10.180 | 9.600 | 10.130 | 10.130 | 80,528,008 |
| 2026-03-06 | 9.900 | 10.080 | 9.870 | 9.980 | 9.980 | 45,242,059 |
| 2026-03-05 | 10.120 | 10.170 | 9.910 | 9.990 | 9.990 | 57,715,961 |
| 2026-03-04 | 9.780 | 10.150 | 9.720 | 9.880 | 9.880 | 68,202,125 |
| 2026-03-03 | 10.440 | 10.490 | 9.910 | 9.940 | 9.940 | 103,937,906 |
| 2026-03-02 | 10.710 | 10.850 | 10.340 | 10.500 | 10.500 | 122,264,898 |
| 2026-02-27 | 10.580 | 10.960 | 10.500 | 10.900 | 10.900 | 148,068,703 |
| 2026-02-26 | 11.300 | 11.300 | 10.610 | 10.680 | 10.680 | 255,876,984 |
| 2026-02-25 | 9.560 | 10.480 | 9.560 | 10.480 | 10.480 | 111,024,398 |
| 2026-02-24 | 9.300 | 9.550 | 9.260 | 9.530 | 9.530 | 59,520,641 |
| 2026-02-13 | 9.140 | 9.240 | 9.080 | 9.110 | 9.110 | 27,811,420 |
| 2026-02-12 | 9.210 | 9.290 | 9.150 | 9.180 | 9.180 | 29,056,660 |
| 2026-02-11 | 9.130 | 9.260 | 9.120 | 9.230 | 9.230 | 27,435,721 |
| 2026-02-10 | 9.200 | 9.220 | 9.160 | 9.170 | 9.170 | 23,460,170 |
| 2026-02-09 | 9.120 | 9.240 | 9.090 | 9.230 | 9.230 | 40,348,219 |
| 2026-02-06 | 8.870 | 9.090 | 8.800 | 9.000 | 9.000 | 35,993,141 |
| 2026-02-05 | 9.110 | 9.160 | 8.900 | 8.950 | 8.950 | 50,096,520 |
| 2026-02-04 | 9.200 | 9.220 | 9.070 | 9.190 | 9.190 | 42,919,230 |
| 2026-02-03 | 9.170 | 9.190 | 9.050 | 9.190 | 9.190 | 44,102,289 |
| 2026-02-02 | 9.090 | 9.330 | 9.020 | 9.050 | 9.050 | 56,045,793 |
| 2026-01-30 | 9.850 | 9.890 | 9.170 | 9.300 | 9.300 | 112,783,203 |
| 2026-01-29 | 10.130 | 10.190 | 9.900 | 9.950 | 9.950 | 80,492,195 |
| 2026-01-28 | 10.450 | 10.470 | 10.060 | 10.250 | 10.250 | 69,290,945 |
| 2026-01-27 | 10.570 | 10.830 | 10.030 | 10.360 | 10.360 | 97,234,047 |
| 2026-01-26 | 10.760 | 11.020 | 10.540 | 10.650 | 10.650 | 116,671,102 |
| 2026-01-23 | 10.200 | 10.780 | 10.190 | 10.720 | 10.720 | 135,510,891 |
| 2026-01-22 | 10.120 | 10.240 | 10.070 | 10.170 | 10.170 | 62,136,688 |
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.