Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.210 | 7.230 | 6.930 | 6.940 | 6.940 | 32,085,619 |
| 2025-04-25 | 7.200 | 7.300 | 7.180 | 7.210 | 7.210 | 42,787,365 |
| 2025-04-24 | 7.030 | 7.650 | 7.030 | 7.380 | 7.380 | 88,609,975 |
| 2025-04-23 | 6.830 | 7.010 | 6.830 | 6.950 | 6.950 | 25,797,440 |
| 2025-04-22 | 6.850 | 6.880 | 6.760 | 6.830 | 6.830 | 17,500,465 |
| 2025-04-21 | 6.840 | 6.880 | 6.790 | 6.870 | 6.870 | 16,089,540 |
| 2025-04-18 | 6.820 | 6.870 | 6.750 | 6.840 | 6.840 | 14,207,100 |
| 2025-04-17 | 6.760 | 6.900 | 6.760 | 6.830 | 6.830 | 14,729,165 |
| 2025-04-16 | 6.890 | 6.930 | 6.700 | 6.820 | 6.820 | 18,055,350 |
| 2025-04-15 | 7.000 | 7.020 | 6.900 | 6.930 | 6.930 | 16,485,000 |
| 2025-04-14 | 6.960 | 7.050 | 6.950 | 7.000 | 7.000 | 21,555,800 |
| 2025-04-11 | 6.790 | 6.960 | 6.760 | 6.880 | 6.880 | 23,060,200 |
| 2025-04-10 | 6.960 | 7.000 | 6.830 | 6.850 | 6.850 | 31,914,320 |
| 2025-04-09 | 6.650 | 6.800 | 6.280 | 6.740 | 6.740 | 36,686,343 |
| 2025-04-08 | 6.700 | 6.840 | 6.580 | 6.740 | 6.740 | 42,191,129 |
| 2025-04-07 | 6.950 | 7.140 | 6.710 | 6.710 | 6.710 | 37,846,693 |
| 2025-04-03 | 7.450 | 7.580 | 7.400 | 7.460 | 7.460 | 16,955,300 |
| 2025-04-02 | 7.460 | 7.590 | 7.440 | 7.540 | 7.540 | 16,029,195 |
| 2025-04-01 | 7.480 | 7.540 | 7.460 | 7.490 | 7.490 | 16,726,250 |
| 2025-03-31 | 7.600 | 7.610 | 7.370 | 7.460 | 7.460 | 24,712,889 |
| 2025-03-28 | 7.720 | 7.800 | 7.620 | 7.640 | 7.640 | 20,714,400 |
| 2025-03-27 | 7.830 | 7.860 | 7.700 | 7.770 | 7.770 | 21,976,820 |
| 2025-03-26 | 7.780 | 8.000 | 7.750 | 7.860 | 7.860 | 32,905,437 |
| 2025-03-25 | 7.730 | 7.810 | 7.680 | 7.750 | 7.750 | 24,369,293 |
| 2025-03-24 | 7.770 | 7.810 | 7.530 | 7.700 | 7.700 | 35,412,657 |
| 2025-03-21 | 7.950 | 8.030 | 7.790 | 7.800 | 7.800 | 35,779,340 |
| 2025-03-20 | 8.090 | 8.090 | 7.970 | 7.980 | 7.980 | 33,156,191 |
| 2025-03-19 | 8.160 | 8.180 | 8.060 | 8.080 | 8.080 | 31,883,137 |
| 2025-03-18 | 8.170 | 8.280 | 8.080 | 8.160 | 8.160 | 41,684,630 |
| 2025-03-17 | 8.160 | 8.180 | 8.100 | 8.140 | 8.140 | 30,119,706 |
| 2025-03-14 | 8.120 | 8.180 | 8.000 | 8.160 | 8.160 | 36,290,986 |
| 2025-03-13 | 8.280 | 8.320 | 8.080 | 8.120 | 8.120 | 46,817,569 |
| 2025-03-12 | 8.350 | 8.460 | 8.210 | 8.300 | 8.300 | 60,289,407 |
| 2025-03-11 | 8.160 | 8.440 | 8.130 | 8.310 | 8.310 | 57,085,827 |
| 2025-03-10 | 8.150 | 8.380 | 8.130 | 8.240 | 8.240 | 57,703,939 |
| 2025-03-07 | 8.170 | 8.310 | 8.050 | 8.110 | 8.110 | 46,203,181 |
| 2025-03-06 | 8.130 | 8.240 | 8.110 | 8.200 | 8.200 | 53,885,888 |
| 2025-03-05 | 8.140 | 8.190 | 7.930 | 8.110 | 8.110 | 59,153,969 |
| 2025-03-04 | 8.090 | 8.250 | 8.040 | 8.150 | 8.150 | 51,135,129 |
| 2025-03-03 | 8.230 | 8.440 | 8.150 | 8.210 | 8.210 | 80,099,212 |
| 2025-02-28 | 8.850 | 8.890 | 8.140 | 8.140 | 8.140 | 125,160,179 |
| 2025-02-27 | 8.800 | 9.000 | 8.700 | 8.830 | 8.830 | 137,202,944 |
| 2025-02-26 | 8.410 | 9.120 | 8.250 | 9.000 | 9.000 | 210,433,827 |
| 2025-02-25 | 7.830 | 8.420 | 7.780 | 8.290 | 8.290 | 115,368,505 |
| 2025-02-24 | 7.880 | 8.030 | 7.850 | 7.910 | 7.910 | 65,228,727 |
| 2025-02-21 | 7.510 | 8.260 | 7.500 | 7.980 | 7.980 | 125,960,610 |
| 2025-02-20 | 7.480 | 7.560 | 7.370 | 7.510 | 7.510 | 42,234,479 |
| 2025-02-19 | 7.250 | 7.500 | 7.170 | 7.490 | 7.490 | 54,065,030 |
| 2025-02-18 | 7.300 | 7.390 | 7.210 | 7.260 | 7.260 | 42,530,371 |
| 2025-02-17 | 7.330 | 7.370 | 7.230 | 7.260 | 7.260 | 27,230,424 |
| 2025-02-14 | 7.360 | 7.520 | 7.310 | 7.330 | 7.330 | 31,221,380 |
| 2025-02-13 | 7.360 | 7.490 | 7.330 | 7.350 | 7.350 | 38,535,345 |
| 2025-02-12 | 7.210 | 7.590 | 7.180 | 7.410 | 7.410 | 54,587,047 |
| 2025-02-11 | 7.340 | 7.360 | 7.190 | 7.220 | 7.220 | 24,926,776 |
| 2025-02-10 | 7.320 | 7.390 | 7.240 | 7.350 | 7.350 | 27,501,589 |
| 2025-02-07 | 7.260 | 7.400 | 7.230 | 7.310 | 7.310 | 38,221,723 |
| 2025-02-06 | 7.050 | 7.260 | 7.000 | 7.260 | 7.260 | 30,841,623 |
| 2025-02-05 | 7.000 | 7.130 | 6.990 | 7.050 | 7.050 | 23,260,980 |
| 2025-01-27 | 7.080 | 7.170 | 6.960 | 6.960 | 6.960 | 18,967,900 |
| 2025-01-24 | 6.960 | 7.080 | 6.920 | 7.060 | 7.060 | 21,356,573 |
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.