Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10.130 | 10.150 | 9.840 | 10.030 | 10.030 | 90,587,507 |
| 2025-10-24 | 9.860 | 10.300 | 9.810 | 9.950 | 9.950 | 123,218,126 |
| 2025-10-23 | 9.670 | 9.880 | 9.460 | 9.820 | 9.820 | 94,622,770 |
| 2025-10-22 | 9.900 | 10.250 | 9.550 | 9.800 | 9.800 | 125,976,471 |
| 2025-10-21 | 10.020 | 10.390 | 9.900 | 10.000 | 10.000 | 118,362,619 |
| 2025-10-20 | 10.190 | 10.250 | 9.850 | 9.950 | 9.950 | 97,042,486 |
| 2025-10-17 | 10.500 | 10.650 | 9.980 | 9.990 | 9.990 | 186,485,290 |
| 2025-10-16 | 9.710 | 10.730 | 9.650 | 10.390 | 10.390 | 247,120,153 |
| 2025-10-15 | 9.700 | 9.950 | 9.540 | 9.750 | 9.750 | 61,563,066 |
| 2025-10-14 | 10.140 | 10.180 | 9.610 | 9.670 | 9.670 | 78,530,087 |
| 2025-10-13 | 9.360 | 10.100 | 9.320 | 10.010 | 10.010 | 94,626,549 |
| 2025-10-10 | 10.200 | 10.450 | 9.910 | 9.960 | 9.960 | 103,927,524 |
| 2025-10-09 | 10.200 | 10.350 | 10.010 | 10.250 | 10.250 | 125,870,062 |
| 2025-09-30 | 9.820 | 10.180 | 9.720 | 10.020 | 10.020 | 103,834,924 |
| 2025-09-29 | 9.610 | 9.830 | 9.590 | 9.800 | 9.800 | 72,706,188 |
| 2025-09-26 | 9.680 | 9.870 | 9.600 | 9.620 | 9.620 | 62,787,068 |
| 2025-09-25 | 9.840 | 10.110 | 9.730 | 9.760 | 9.760 | 84,071,484 |
| 2025-09-24 | 9.580 | 9.870 | 9.480 | 9.760 | 9.760 | 85,059,099 |
| 2025-09-23 | 9.780 | 9.800 | 9.400 | 9.590 | 9.590 | 91,124,261 |
| 2025-09-22 | 9.900 | 10.200 | 9.700 | 9.790 | 9.790 | 97,750,357 |
| 2025-09-19 | 9.960 | 10.280 | 9.830 | 9.920 | 9.920 | 123,144,458 |
| 2025-09-18 | 10.110 | 10.390 | 9.890 | 10.070 | 10.070 | 183,470,639 |
| 2025-09-17 | 10.020 | 10.340 | 9.870 | 10.140 | 10.140 | 156,278,090 |
| 2025-09-16 | 10.140 | 10.200 | 9.770 | 10.010 | 10.010 | 161,706,332 |
| 2025-09-15 | 9.900 | 10.300 | 9.860 | 10.240 | 10.240 | 185,977,389 |
| 2025-09-12 | 9.820 | 10.130 | 9.670 | 9.840 | 9.840 | 143,702,754 |
| 2025-09-11 | 9.770 | 9.910 | 9.650 | 9.800 | 9.800 | 116,643,095 |
| 2025-09-10 | 9.820 | 10.100 | 9.690 | 9.770 | 9.770 | 188,472,513 |
| 2025-09-09 | 10.060 | 10.700 | 9.910 | 10.210 | 10.210 | 291,861,125 |
| 2025-09-08 | 9.100 | 9.910 | 8.910 | 9.910 | 9.910 | 227,010,379 |
| 2025-09-05 | 8.520 | 9.040 | 8.510 | 9.010 | 9.010 | 108,912,033 |
| 2025-09-04 | 8.550 | 8.830 | 8.410 | 8.570 | 8.570 | 74,232,192 |
| 2025-09-03 | 8.640 | 8.800 | 8.490 | 8.520 | 8.520 | 48,252,036 |
| 2025-09-02 | 8.880 | 8.890 | 8.570 | 8.640 | 8.640 | 57,708,271 |
| 2025-09-01 | 8.880 | 8.900 | 8.770 | 8.830 | 8.830 | 51,840,496 |
| 2025-08-29 | 8.790 | 9.020 | 8.730 | 8.870 | 8.870 | 77,433,145 |
| 2025-08-28 | 8.710 | 8.860 | 8.410 | 8.780 | 8.780 | 84,546,703 |
| 2025-08-27 | 9.050 | 9.140 | 8.800 | 8.800 | 8.800 | 93,818,985 |
| 2025-08-26 | 9.130 | 9.140 | 9.000 | 9.040 | 9.040 | 71,365,247 |
| 2025-08-25 | 9.000 | 9.270 | 9.000 | 9.150 | 9.150 | 102,255,811 |
| 2025-08-22 | 8.870 | 9.070 | 8.860 | 9.000 | 9.000 | 71,957,257 |
| 2025-08-21 | 9.150 | 9.240 | 8.940 | 8.990 | 8.990 | 112,412,235 |
| 2025-08-20 | 9.260 | 9.510 | 9.090 | 9.210 | 9.210 | 129,612,362 |
| 2025-08-19 | 9.410 | 9.440 | 9.180 | 9.280 | 9.280 | 146,712,450 |
| 2025-08-18 | 9.570 | 9.740 | 9.440 | 9.480 | 9.480 | 196,212,270 |
| 2025-08-15 | 9.080 | 9.560 | 9.050 | 9.280 | 9.280 | 187,740,992 |
| 2025-08-14 | 9.970 | 9.970 | 9.100 | 9.180 | 9.180 | 256,165,558 |
| 2025-08-13 | 9.500 | 9.980 | 9.380 | 9.740 | 9.740 | 360,523,892 |
| 2025-08-12 | 9.150 | 9.550 | 8.970 | 9.550 | 9.550 | 385,947,679 |
| 2025-08-11 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 39,261,981 |
| 2025-08-08 | 7.870 | 8.000 | 7.840 | 7.890 | 7.890 | 60,779,919 |
| 2025-08-07 | 7.600 | 8.070 | 7.470 | 7.880 | 7.880 | 92,705,065 |
| 2025-08-06 | 7.540 | 7.590 | 7.500 | 7.570 | 7.570 | 28,646,920 |
| 2025-08-05 | 7.600 | 7.610 | 7.510 | 7.560 | 7.560 | 28,002,068 |
| 2025-08-04 | 7.550 | 7.600 | 7.480 | 7.590 | 7.590 | 28,065,358 |
| 2025-08-01 | 7.520 | 7.660 | 7.500 | 7.590 | 7.590 | 35,600,280 |
| 2025-07-31 | 7.720 | 7.780 | 7.520 | 7.560 | 7.560 | 63,563,367 |
| 2025-07-30 | 8.120 | 8.170 | 7.750 | 7.830 | 7.830 | 102,529,598 |
| 2025-07-29 | 8.100 | 8.500 | 7.860 | 8.120 | 8.120 | 182,328,058 |
| 2025-07-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
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.