Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.130 | 7.210 | 6.960 | 6.960 | 6.960 | 23,011,427 |
| 2025-01-22 | 7.060 | 7.080 | 6.980 | 7.050 | 7.050 | 17,445,500 |
| 2025-01-21 | 7.250 | 7.270 | 7.080 | 7.100 | 7.100 | 20,072,446 |
| 2025-01-20 | 7.290 | 7.390 | 7.210 | 7.230 | 7.230 | 20,056,139 |
| 2025-01-17 | 7.240 | 7.360 | 7.210 | 7.270 | 7.270 | 19,853,400 |
| 2025-01-16 | 7.310 | 7.330 | 7.170 | 7.240 | 7.240 | 29,333,081 |
| 2025-01-15 | 7.230 | 7.330 | 7.120 | 7.240 | 7.240 | 35,925,260 |
| 2025-01-14 | 7.010 | 7.270 | 6.960 | 7.230 | 7.230 | 34,796,303 |
| 2025-01-13 | 6.840 | 7.070 | 6.810 | 7.020 | 7.020 | 22,920,500 |
| 2025-01-10 | 7.110 | 7.150 | 6.900 | 6.900 | 6.900 | 20,364,000 |
| 2025-01-09 | 7.060 | 7.150 | 7.030 | 7.090 | 7.090 | 18,144,370 |
| 2025-01-08 | 7.160 | 7.180 | 6.910 | 7.100 | 7.100 | 27,520,600 |
| 2025-01-07 | 7.130 | 7.220 | 7.050 | 7.210 | 7.210 | 23,349,369 |
| 2025-01-06 | 7.100 | 7.320 | 7.050 | 7.130 | 7.130 | 29,383,516 |
| 2025-01-03 | 7.230 | 7.300 | 7.010 | 7.030 | 7.030 | 27,965,805 |
| 2025-01-02 | 7.410 | 7.480 | 7.140 | 7.210 | 7.210 | 28,012,700 |
| 2024-12-31 | 7.700 | 7.750 | 7.410 | 7.410 | 7.410 | 25,633,100 |
| 2024-12-30 | 7.770 | 7.780 | 7.650 | 7.710 | 7.710 | 18,462,374 |
| 2024-12-27 | 7.690 | 7.850 | 7.650 | 7.770 | 7.770 | 22,008,742 |
| 2024-12-26 | 7.680 | 7.750 | 7.640 | 7.690 | 7.690 | 17,577,000 |
| 2024-12-25 | 7.870 | 7.880 | 7.630 | 7.700 | 7.700 | 24,529,911 |
| 2024-12-24 | 7.700 | 7.910 | 7.700 | 7.850 | 7.850 | 25,252,759 |
| 2024-12-23 | 7.950 | 7.990 | 7.660 | 7.700 | 7.700 | 28,582,781 |
| 2024-12-20 | 7.910 | 8.050 | 7.830 | 7.930 | 7.930 | 26,761,743 |
| 2024-12-19 | 7.830 | 7.920 | 7.760 | 7.900 | 7.900 | 28,692,989 |
| 2024-12-18 | 8.010 | 8.070 | 7.910 | 7.920 | 7.920 | 27,420,480 |
| 2024-12-17 | 8.120 | 8.230 | 7.950 | 8.000 | 8.000 | 34,858,919 |
| 2024-12-16 | 8.230 | 8.290 | 8.070 | 8.110 | 8.110 | 33,946,155 |
| 2024-12-13 | 8.470 | 8.470 | 8.230 | 8.240 | 8.240 | 44,212,991 |
| 2024-12-12 | 8.500 | 8.540 | 8.380 | 8.510 | 8.510 | 42,524,520 |
| 2024-12-11 | 8.530 | 8.570 | 8.450 | 8.500 | 8.500 | 38,590,329 |
| 2024-12-10 | 8.850 | 8.860 | 8.510 | 8.530 | 8.530 | 57,703,667 |
| 2024-12-09 | 8.650 | 8.720 | 8.510 | 8.580 | 8.580 | 39,569,920 |
| 2024-12-06 | 8.600 | 8.780 | 8.400 | 8.690 | 8.690 | 57,664,586 |
| 2024-12-05 | 8.510 | 8.750 | 8.510 | 8.640 | 8.640 | 41,159,000 |
| 2024-12-04 | 8.790 | 8.860 | 8.540 | 8.600 | 8.600 | 49,385,464 |
| 2024-12-03 | 8.930 | 8.940 | 8.730 | 8.830 | 8.830 | 47,488,800 |
| 2024-12-02 | 8.670 | 8.970 | 8.590 | 8.930 | 8.930 | 68,852,068 |
| 2024-11-29 | 8.450 | 8.820 | 8.330 | 8.680 | 8.680 | 77,618,312 |
| 2024-11-28 | 8.590 | 8.690 | 8.450 | 8.490 | 8.490 | 52,780,290 |
| 2024-11-27 | 8.480 | 8.680 | 8.240 | 8.660 | 8.660 | 67,616,010 |
| 2024-11-26 | 8.970 | 8.990 | 8.510 | 8.520 | 8.520 | 92,709,388 |
| 2024-11-25 | 9.080 | 9.430 | 8.800 | 9.010 | 9.010 | 129,490,302 |
| 2024-11-22 | 9.000 | 9.840 | 8.950 | 9.110 | 9.110 | 168,818,598 |
| 2024-11-21 | 9.000 | 9.280 | 8.980 | 9.110 | 9.110 | 117,113,760 |
| 2024-11-20 | 8.950 | 9.460 | 8.880 | 9.190 | 9.190 | 211,249,738 |
| 2024-11-19 | 8.050 | 8.780 | 7.980 | 8.780 | 8.780 | 62,111,851 |
| 2024-11-18 | 8.280 | 8.390 | 7.920 | 7.980 | 7.980 | 50,310,857 |
| 2024-11-15 | 8.560 | 8.660 | 8.280 | 8.280 | 8.280 | 53,216,930 |
| 2024-11-14 | 9.000 | 9.130 | 8.590 | 8.600 | 8.600 | 67,205,955 |
| 2024-11-13 | 8.950 | 9.450 | 8.700 | 9.020 | 9.020 | 101,143,395 |
| 2024-11-12 | 9.100 | 9.430 | 8.870 | 8.980 | 8.980 | 121,439,579 |
| 2024-11-11 | 8.580 | 8.950 | 8.500 | 8.940 | 8.940 | 84,453,013 |
| 2024-11-08 | 8.720 | 8.890 | 8.530 | 8.570 | 8.570 | 76,085,882 |
| 2024-11-07 | 8.370 | 8.580 | 8.300 | 8.580 | 8.580 | 60,327,582 |
| 2024-11-06 | 8.390 | 8.680 | 8.350 | 8.450 | 8.450 | 89,671,334 |
| 2024-11-05 | 8.180 | 8.450 | 8.130 | 8.390 | 8.390 | 80,765,692 |
| 2024-11-04 | 8.030 | 8.400 | 7.920 | 8.170 | 8.170 | 64,263,342 |
| 2024-11-01 | 8.170 | 8.380 | 7.880 | 7.970 | 7.970 | 83,634,596 |
| 2024-10-31 | 7.890 | 8.240 | 7.870 | 8.190 | 8.190 | 71,316,055 |
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.