Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-07-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-07-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-07-22 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-07-21 | 7.700 | 7.810 | 7.580 | 7.740 | 7.740 | 83,425,177 |
| 2025-07-18 | 7.350 | 7.730 | 7.350 | 7.650 | 7.650 | 103,874,421 |
| 2025-07-17 | 7.200 | 7.450 | 7.170 | 7.350 | 7.350 | 47,780,303 |
| 2025-07-16 | 7.230 | 7.270 | 7.180 | 7.200 | 7.200 | 22,231,800 |
| 2025-07-15 | 7.320 | 7.420 | 7.170 | 7.230 | 7.230 | 48,672,309 |
| 2025-07-14 | 7.420 | 7.650 | 7.410 | 7.440 | 7.440 | 71,118,198 |
| 2025-07-11 | 7.260 | 7.340 | 7.210 | 7.290 | 7.290 | 32,120,892 |
| 2025-07-10 | 7.240 | 7.290 | 7.210 | 7.240 | 7.240 | 19,153,974 |
| 2025-07-09 | 7.260 | 7.300 | 7.200 | 7.230 | 7.230 | 22,319,985 |
| 2025-07-08 | 7.110 | 7.280 | 7.110 | 7.260 | 7.260 | 32,858,601 |
| 2025-07-07 | 7.110 | 7.150 | 7.080 | 7.110 | 7.110 | 14,491,020 |
| 2025-07-04 | 7.270 | 7.280 | 7.120 | 7.130 | 7.130 | 30,635,384 |
| 2025-07-03 | 7.290 | 7.350 | 7.210 | 7.300 | 7.300 | 30,781,400 |
| 2025-07-02 | 7.220 | 7.310 | 7.160 | 7.290 | 7.290 | 32,711,608 |
| 2025-07-01 | 7.280 | 7.290 | 7.150 | 7.210 | 7.210 | 22,579,909 |
| 2025-06-30 | 7.290 | 7.320 | 7.200 | 7.260 | 7.260 | 28,984,393 |
| 2025-06-27 | 7.310 | 7.420 | 7.260 | 7.270 | 7.270 | 38,025,431 |
| 2025-06-26 | 7.330 | 7.500 | 7.260 | 7.260 | 7.260 | 51,609,116 |
| 2025-06-25 | 7.300 | 7.450 | 7.250 | 7.340 | 7.340 | 51,958,961 |
| 2025-06-24 | 7.080 | 7.360 | 7.050 | 7.310 | 7.310 | 66,179,800 |
| 2025-06-23 | 6.830 | 7.050 | 6.830 | 7.030 | 7.030 | 26,684,868 |
| 2025-06-20 | 7.000 | 7.150 | 6.950 | 6.970 | 6.970 | 33,689,900 |
| 2025-06-19 | 6.910 | 7.240 | 6.880 | 7.060 | 7.060 | 52,471,718 |
| 2025-06-18 | 6.920 | 6.920 | 6.840 | 6.880 | 6.880 | 12,269,004 |
| 2025-06-17 | 6.900 | 6.970 | 6.880 | 6.940 | 6.940 | 13,364,000 |
| 2025-06-16 | 6.840 | 6.910 | 6.840 | 6.900 | 6.900 | 10,807,110 |
| 2025-06-13 | 6.990 | 7.000 | 6.880 | 6.880 | 6.880 | 18,213,615 |
| 2025-06-12 | 7.080 | 7.080 | 7.000 | 7.010 | 7.010 | 18,475,656 |
| 2025-06-11 | 7.050 | 7.160 | 7.020 | 7.100 | 7.100 | 27,526,500 |
| 2025-06-10 | 7.000 | 7.200 | 6.980 | 7.060 | 7.060 | 42,833,180 |
| 2025-06-09 | 6.960 | 7.010 | 6.950 | 6.980 | 6.980 | 14,387,001 |
| 2025-06-06 | 6.970 | 7.020 | 6.930 | 6.960 | 6.960 | 13,684,000 |
| 2025-06-05 | 6.970 | 6.980 | 6.920 | 6.940 | 6.940 | 15,474,507 |
| 2025-06-04 | 6.820 | 6.990 | 6.820 | 6.970 | 6.970 | 17,595,671 |
| 2025-06-03 | 6.860 | 6.890 | 6.800 | 6.840 | 6.840 | 15,202,712 |
| 2025-05-30 | 6.960 | 6.970 | 6.840 | 6.860 | 6.860 | 18,227,729 |
| 2025-05-29 | 6.920 | 7.010 | 6.900 | 6.990 | 6.990 | 13,300,766 |
| 2025-05-28 | 7.020 | 7.030 | 6.900 | 6.910 | 6.910 | 13,540,487 |
| 2025-05-27 | 7.000 | 7.030 | 6.920 | 7.020 | 7.020 | 15,221,600 |
| 2025-05-26 | 6.990 | 7.020 | 6.930 | 6.990 | 6.990 | 16,796,795 |
| 2025-05-23 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 24,232,500 |
| 2025-05-22 | 7.200 | 7.240 | 7.080 | 7.090 | 7.090 | 18,282,000 |
| 2025-05-21 | 7.170 | 7.240 | 7.140 | 7.210 | 7.210 | 20,312,600 |
| 2025-05-20 | 7.150 | 7.190 | 7.110 | 7.180 | 7.180 | 13,674,600 |
| 2025-05-19 | 7.170 | 7.180 | 7.060 | 7.160 | 7.160 | 14,269,957 |
| 2025-05-16 | 7.090 | 7.210 | 7.080 | 7.180 | 7.180 | 15,608,978 |
| 2025-05-15 | 7.240 | 7.240 | 7.100 | 7.110 | 7.110 | 16,152,882 |
| 2025-05-14 | 7.200 | 7.280 | 7.170 | 7.240 | 7.240 | 17,882,012 |
| 2025-05-13 | 7.380 | 7.400 | 7.200 | 7.230 | 7.230 | 21,373,636 |
| 2025-05-12 | 7.240 | 7.290 | 7.210 | 7.290 | 7.290 | 21,408,564 |
| 2025-05-09 | 7.230 | 7.230 | 7.110 | 7.190 | 7.190 | 18,635,258 |
| 2025-05-08 | 7.150 | 7.280 | 7.120 | 7.230 | 7.230 | 23,513,863 |
| 2025-05-07 | 7.230 | 7.270 | 7.090 | 7.140 | 7.140 | 26,177,263 |
| 2025-05-06 | 7.080 | 7.140 | 7.040 | 7.140 | 7.140 | 26,086,071 |
| 2025-04-30 | 6.880 | 7.020 | 6.880 | 6.980 | 6.980 | 21,652,456 |
| 2025-04-29 | 6.790 | 6.960 | 6.760 | 6.880 | 6.880 | 21,012,800 |
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.