Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.900 | 10.180 | 9.890 | 10.120 | 10.120 | 81,108,281 |
| 2026-01-20 | 10.180 | 10.210 | 9.750 | 9.900 | 9.900 | 78,297,172 |
| 2026-01-19 | 9.830 | 10.190 | 9.810 | 10.090 | 10.090 | 67,734,953 |
| 2026-01-16 | 10.150 | 10.200 | 9.800 | 9.890 | 9.890 | 71,458,931 |
| 2026-01-15 | 10.020 | 10.280 | 10.010 | 10.090 | 10.090 | 63,719,068 |
| 2026-01-14 | 10.380 | 10.550 | 10.010 | 10.160 | 10.160 | 125,174,589 |
| 2026-01-13 | 10.390 | 10.860 | 10.270 | 10.460 | 10.460 | 144,283,031 |
| 2026-01-12 | 10.300 | 10.530 | 10.220 | 10.390 | 10.390 | 89,624,508 |
| 2026-01-09 | 9.960 | 10.200 | 9.940 | 10.100 | 10.100 | 62,386,190 |
| 2026-01-08 | 10.050 | 10.220 | 9.950 | 10.040 | 10.040 | 63,379,626 |
| 2026-01-07 | 10.170 | 10.360 | 10.050 | 10.100 | 10.100 | 68,093,583 |
| 2026-01-06 | 10.110 | 10.230 | 9.960 | 10.170 | 10.170 | 89,819,353 |
| 2026-01-05 | 9.830 | 9.950 | 9.660 | 9.910 | 9.910 | 65,448,261 |
| 2025-12-31 | 9.900 | 9.990 | 9.720 | 9.740 | 9.740 | 46,148,943 |
| 2025-12-30 | 9.640 | 10.050 | 9.570 | 9.900 | 9.900 | 69,607,919 |
| 2025-12-29 | 10.050 | 10.050 | 9.750 | 9.760 | 9.760 | 76,092,632 |
| 2025-12-26 | 10.010 | 10.150 | 9.930 | 10.100 | 10.100 | 103,577,419 |
| 2025-12-25 | 9.600 | 9.930 | 9.560 | 9.860 | 9.860 | 70,550,843 |
| 2025-12-24 | 9.770 | 9.910 | 9.700 | 9.800 | 9.800 | 69,443,492 |
| 2025-12-23 | 9.650 | 9.830 | 9.590 | 9.730 | 9.730 | 69,344,868 |
| 2025-12-22 | 9.580 | 9.750 | 9.500 | 9.670 | 9.670 | 77,253,817 |
| 2025-12-19 | 9.240 | 9.510 | 9.180 | 9.440 | 9.440 | 60,059,732 |
| 2025-12-18 | 9.300 | 9.460 | 9.220 | 9.220 | 9.220 | 51,018,186 |
| 2025-12-17 | 9.260 | 9.440 | 9.160 | 9.430 | 9.430 | 77,592,634 |
| 2025-12-16 | 9.350 | 9.370 | 9.010 | 9.100 | 9.100 | 56,638,398 |
| 2025-12-15 | 9.340 | 9.450 | 9.250 | 9.320 | 9.320 | 39,582,992 |
| 2025-12-12 | 9.660 | 9.700 | 9.330 | 9.380 | 9.380 | 62,686,877 |
| 2025-12-11 | 9.590 | 9.700 | 9.480 | 9.490 | 9.490 | 62,973,248 |
| 2025-12-10 | 9.480 | 9.620 | 9.360 | 9.530 | 9.530 | 48,199,426 |
| 2025-12-09 | 9.600 | 9.620 | 9.430 | 9.450 | 9.450 | 50,725,289 |
| 2025-12-08 | 9.560 | 9.790 | 9.520 | 9.650 | 9.650 | 68,257,737 |
| 2025-12-05 | 9.490 | 9.610 | 9.340 | 9.560 | 9.560 | 58,729,538 |
| 2025-12-04 | 9.510 | 9.610 | 9.380 | 9.570 | 9.570 | 56,921,881 |
| 2025-12-03 | 10.010 | 10.050 | 9.480 | 9.520 | 9.520 | 88,564,017 |
| 2025-12-02 | 10.130 | 10.150 | 9.900 | 9.940 | 9.940 | 67,002,691 |
| 2025-12-01 | 10.320 | 10.500 | 10.180 | 10.230 | 10.230 | 70,252,266 |
| 2025-11-28 | 10.080 | 10.350 | 10.030 | 10.340 | 10.340 | 81,925,354 |
| 2025-11-27 | 10.130 | 10.310 | 10.050 | 10.070 | 10.070 | 74,209,887 |
| 2025-11-26 | 10.370 | 10.600 | 10.120 | 10.230 | 10.230 | 98,863,967 |
| 2025-11-25 | 10.040 | 10.430 | 9.930 | 10.320 | 10.320 | 126,028,187 |
| 2025-11-24 | 10.750 | 10.900 | 9.930 | 10.040 | 10.040 | 173,268,809 |
| 2025-11-21 | 11.500 | 11.640 | 11.030 | 11.030 | 11.030 | 137,313,484 |
| 2025-11-20 | 12.100 | 12.870 | 12.000 | 12.260 | 12.260 | 217,095,361 |
| 2025-11-19 | 12.000 | 12.580 | 11.990 | 12.180 | 12.180 | 226,288,597 |
| 2025-11-18 | 12.500 | 12.580 | 11.830 | 11.920 | 11.920 | 168,783,000 |
| 2025-11-17 | 11.760 | 12.500 | 11.750 | 12.350 | 12.350 | 223,187,391 |
| 2025-11-14 | 11.900 | 12.100 | 11.550 | 11.550 | 11.550 | 145,976,925 |
| 2025-11-13 | 11.570 | 12.390 | 11.550 | 12.180 | 12.180 | 203,812,675 |
| 2025-11-12 | 11.610 | 11.800 | 11.260 | 11.520 | 11.520 | 131,222,662 |
| 2025-11-11 | 11.850 | 11.970 | 11.610 | 11.650 | 11.650 | 153,023,853 |
| 2025-11-10 | 11.980 | 12.420 | 11.700 | 11.810 | 11.810 | 282,597,096 |
| 2025-11-07 | 11.400 | 12.260 | 11.280 | 11.760 | 11.760 | 307,757,692 |
| 2025-11-06 | 10.890 | 11.250 | 10.760 | 11.190 | 11.190 | 166,168,162 |
| 2025-11-05 | 10.820 | 11.100 | 10.650 | 10.950 | 10.950 | 151,039,970 |
| 2025-11-04 | 11.150 | 11.290 | 10.750 | 10.840 | 10.840 | 147,619,099 |
| 2025-11-03 | 11.220 | 11.300 | 10.920 | 11.140 | 11.140 | 194,333,556 |
| 2025-10-31 | 11.590 | 11.930 | 11.280 | 11.310 | 11.310 | 396,238,327 |
| 2025-10-30 | 10.250 | 11.350 | 10.220 | 11.350 | 11.350 | 339,078,289 |
| 2025-10-29 | 9.990 | 10.350 | 9.910 | 10.320 | 10.320 | 128,212,410 |
| 2025-10-28 | 9.970 | 10.200 | 9.910 | 10.030 | 10.030 | 76,952,324 |
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.