Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.980 | 8.030 | 7.780 | 7.890 | 7.890 | 40,905,783 |
| 2024-10-29 | 8.260 | 8.340 | 7.950 | 7.960 | 7.960 | 63,647,203 |
| 2024-10-28 | 8.160 | 8.250 | 8.070 | 8.220 | 8.220 | 59,575,870 |
| 2024-10-25 | 7.740 | 8.230 | 7.740 | 8.160 | 8.160 | 101,664,094 |
| 2024-10-24 | 7.850 | 7.860 | 7.680 | 7.740 | 7.740 | 43,904,847 |
| 2024-10-23 | 7.860 | 8.070 | 7.750 | 7.910 | 7.910 | 78,856,721 |
| 2024-10-22 | 7.700 | 7.880 | 7.590 | 7.880 | 7.880 | 58,415,543 |
| 2024-10-21 | 7.590 | 7.850 | 7.590 | 7.690 | 7.690 | 61,486,216 |
| 2024-10-18 | 7.350 | 7.780 | 7.320 | 7.600 | 7.600 | 61,041,140 |
| 2024-10-17 | 7.550 | 7.620 | 7.350 | 7.360 | 7.360 | 38,944,653 |
| 2024-10-16 | 7.400 | 7.570 | 7.330 | 7.460 | 7.460 | 35,430,795 |
| 2024-10-15 | 7.760 | 7.800 | 7.510 | 7.510 | 7.510 | 49,704,591 |
| 2024-10-14 | 7.580 | 7.800 | 7.420 | 7.800 | 7.800 | 54,868,115 |
| 2024-10-11 | 8.070 | 8.090 | 7.420 | 7.560 | 7.560 | 60,957,102 |
| 2024-10-10 | 8.260 | 8.600 | 8.000 | 8.070 | 8.070 | 70,809,280 |
| 2024-10-09 | 9.200 | 9.200 | 8.420 | 8.420 | 8.420 | 98,602,904 |
| 2024-10-08 | 9.460 | 9.460 | 8.780 | 9.350 | 9.350 | 126,400,504 |
| 2024-09-30 | 8.190 | 8.600 | 8.050 | 8.600 | 8.600 | 117,252,922 |
| 2024-09-27 | 7.270 | 7.890 | 7.270 | 7.820 | 7.820 | 96,781,116 |
| 2024-09-26 | 6.860 | 7.180 | 6.850 | 7.170 | 7.170 | 43,576,029 |
| 2024-09-25 | 6.840 | 7.120 | 6.840 | 6.920 | 6.920 | 54,512,000 |
| 2024-09-24 | 6.490 | 6.800 | 6.460 | 6.800 | 6.800 | 55,252,780 |
| 2024-09-23 | 6.410 | 6.520 | 6.350 | 6.440 | 6.440 | 16,152,968 |
| 2024-09-20 | 6.510 | 6.510 | 6.360 | 6.410 | 6.410 | 23,124,420 |
| 2024-09-19 | 6.350 | 6.650 | 6.220 | 6.540 | 6.540 | 38,065,964 |
| 2024-09-18 | 6.470 | 6.490 | 6.200 | 6.260 | 6.260 | 24,453,378 |
| 2024-09-13 | 6.740 | 6.800 | 6.460 | 6.470 | 6.470 | 33,070,657 |
| 2024-09-12 | 6.730 | 6.940 | 6.720 | 6.750 | 6.750 | 42,027,848 |
| 2024-09-11 | 6.560 | 6.900 | 6.550 | 6.840 | 6.840 | 61,272,444 |
| 2024-09-10 | 6.610 | 6.630 | 6.430 | 6.560 | 6.560 | 17,930,180 |
| 2024-09-09 | 6.550 | 6.660 | 6.540 | 6.570 | 6.570 | 14,536,048 |
| 2024-09-06 | 6.750 | 6.780 | 6.610 | 6.620 | 6.620 | 18,416,889 |
| 2024-09-05 | 6.770 | 7.040 | 6.770 | 6.800 | 6.800 | 28,794,363 |
| 2024-09-04 | 6.720 | 6.880 | 6.700 | 6.770 | 6.770 | 22,861,207 |
| 2024-09-03 | 6.580 | 6.900 | 6.550 | 6.780 | 6.780 | 29,696,824 |
| 2024-09-02 | 6.760 | 6.860 | 6.580 | 6.580 | 6.580 | 23,776,724 |
| 2024-08-30 | 6.620 | 6.920 | 6.600 | 6.800 | 6.800 | 34,602,867 |
| 2024-08-29 | 6.400 | 6.650 | 6.400 | 6.600 | 6.600 | 22,689,457 |
| 2024-08-28 | 6.420 | 6.500 | 6.350 | 6.470 | 6.470 | 14,377,942 |
| 2024-08-27 | 6.630 | 6.630 | 6.430 | 6.450 | 6.450 | 21,143,015 |
| 2024-08-26 | 6.500 | 6.790 | 6.490 | 6.640 | 6.640 | 27,615,130 |
| 2024-08-23 | 6.550 | 6.610 | 6.460 | 6.460 | 6.460 | 18,840,420 |
| 2024-08-22 | 6.790 | 6.840 | 6.560 | 6.570 | 6.570 | 22,065,311 |
| 2024-08-21 | 6.670 | 6.880 | 6.620 | 6.810 | 6.810 | 27,040,425 |
| 2024-08-20 | 6.830 | 6.930 | 6.660 | 6.690 | 6.690 | 25,439,600 |
| 2024-08-19 | 6.900 | 7.010 | 6.820 | 6.830 | 6.830 | 18,099,346 |
| 2024-08-16 | 7.040 | 7.080 | 6.920 | 6.920 | 6.920 | 16,816,121 |
| 2024-08-15 | 6.960 | 7.110 | 6.880 | 7.040 | 7.040 | 22,197,264 |
| 2024-08-14 | 7.050 | 7.150 | 6.950 | 6.970 | 6.970 | 14,881,193 |
| 2024-08-13 | 6.990 | 7.120 | 6.890 | 7.070 | 7.070 | 19,188,510 |
| 2024-08-12 | 7.070 | 7.120 | 6.970 | 7.000 | 7.000 | 14,651,740 |
| 2024-08-09 | 7.230 | 7.320 | 7.080 | 7.080 | 7.080 | 18,190,762 |
| 2024-08-08 | 7.210 | 7.280 | 7.110 | 7.210 | 7.210 | 17,583,780 |
| 2024-08-07 | 7.320 | 7.320 | 7.230 | 7.230 | 7.230 | 17,020,410 |
| 2024-08-06 | 7.300 | 7.390 | 7.220 | 7.320 | 7.320 | 21,983,776 |
| 2024-08-05 | 7.300 | 7.530 | 7.200 | 7.200 | 7.200 | 30,303,321 |
| 2024-08-02 | 7.390 | 7.490 | 7.310 | 7.350 | 7.350 | 21,692,327 |
| 2024-08-01 | 7.490 | 7.600 | 7.350 | 7.440 | 7.440 | 31,263,342 |
| 2024-07-31 | 7.110 | 7.490 | 7.070 | 7.490 | 7.490 | 44,195,280 |
| 2024-07-30 | 7.060 | 7.140 | 6.990 | 7.090 | 7.090 | 18,068,948 |
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.