Jiangsu Shemar Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.210 | 23.400 | 22.200 | 23.090 | 23.090 | 4,717,116 |
| 2024-07-25 | 22.730 | 23.060 | 22.280 | 22.700 | 22.700 | 3,199,000 |
| 2024-07-24 | 23.180 | 23.280 | 22.700 | 22.790 | 22.790 | 3,176,211 |
| 2024-07-23 | 23.610 | 24.290 | 23.120 | 23.160 | 23.160 | 4,002,330 |
| 2024-07-22 | 23.150 | 24.150 | 23.080 | 23.830 | 23.830 | 6,492,900 |
| 2024-07-19 | 23.000 | 23.440 | 22.760 | 23.180 | 23.180 | 3,191,600 |
| 2024-07-18 | 23.200 | 23.380 | 22.850 | 23.150 | 23.150 | 3,658,400 |
| 2024-07-17 | 23.580 | 23.600 | 22.920 | 23.250 | 23.250 | 5,149,510 |
| 2024-07-16 | 24.200 | 24.500 | 23.430 | 23.590 | 23.590 | 7,502,900 |
| 2024-07-15 | 24.690 | 24.690 | 24.050 | 24.270 | 24.270 | 4,874,400 |
| 2024-07-12 | 24.990 | 25.080 | 24.300 | 24.710 | 24.710 | 5,112,000 |
| 2024-07-11 | 25.410 | 25.510 | 24.550 | 24.890 | 24.890 | 6,096,645 |
| 2024-07-10 | 25.420 | 25.690 | 24.690 | 25.100 | 25.100 | 6,489,500 |
| 2024-07-09 | 24.800 | 25.450 | 24.280 | 25.410 | 25.410 | 8,303,055 |
| 2024-07-08 | 24.550 | 25.020 | 24.130 | 24.330 | 24.330 | 3,993,551 |
| 2024-07-05 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | 0 |
| 2024-07-04 | 24.250 | 25.040 | 24.160 | 24.290 | 24.290 | 4,143,000 |
| 2024-07-03 | 25.070 | 25.220 | 24.230 | 24.380 | 24.380 | 4,506,700 |
| 2024-07-02 | 25.720 | 25.720 | 24.750 | 25.070 | 25.070 | 7,102,743 |
| 2024-07-01 | 26.200 | 27.150 | 25.250 | 25.710 | 25.710 | 7,665,500 |
| 2024-06-28 | 25.450 | 26.660 | 25.360 | 26.490 | 26.490 | 8,799,900 |
| 2024-06-27 | 26.320 | 26.320 | 25.420 | 25.520 | 25.520 | 4,435,400 |
| 2024-06-26 | 25.880 | 26.410 | 25.500 | 26.320 | 26.320 | 4,987,600 |
| 2024-06-25 | 26.600 | 26.770 | 25.650 | 25.960 | 25.960 | 7,196,600 |
| 2024-06-24 | 26.720 | 27.670 | 26.450 | 26.590 | 26.590 | 8,377,785 |
| 2024-06-21 | 26.550 | 27.250 | 26.160 | 26.810 | 26.810 | 4,537,314 |
| 2024-06-20 | 27.200 | 27.470 | 26.610 | 26.690 | 26.690 | 6,270,410 |
| 2024-06-19 | 28.080 | 28.290 | 27.310 | 27.510 | 27.510 | 6,899,600 |
| 2024-06-18 | 28.400 | 28.660 | 27.800 | 28.140 | 28.140 | 6,713,577 |
| 2024-06-17 | 28.360 | 29.070 | 27.800 | 28.370 | 28.370 | 8,952,685 |
| 2024-06-14 | 29.660 | 30.330 | 28.620 | 28.780 | 28.780 | 12,361,426 |
| 2024-06-13 | 28.260 | 30.770 | 27.060 | 29.750 | 29.750 | 16,834,725 |
| 2024-06-12 | 28.850 | 29.500 | 28.450 | 29.040 | 29.040 | 14,890,089 |
| 2024-06-11 | 29.800 | 30.140 | 28.100 | 28.800 | 28.800 | 13,484,873 |
| 2024-06-07 | 30.280 | 32.090 | 28.870 | 29.170 | 29.170 | 21,145,600 |
| 2024-06-06 | 27.180 | 29.950 | 26.980 | 29.950 | 29.950 | 14,558,281 |
| 2024-06-05 | 28.200 | 28.250 | 27.210 | 27.230 | 27.230 | 12,123,300 |
| 2024-06-04 | 26.560 | 28.600 | 25.770 | 28.410 | 28.410 | 17,461,833 |
| 2024-06-03 | 27.120 | 27.280 | 25.890 | 26.300 | 26.300 | 11,246,769 |
| 2024-05-31 | 28.040 | 28.200 | 27.000 | 27.130 | 27.130 | 15,026,037 |
| 2024-05-30 | 27.070 | 29.280 | 26.690 | 28.320 | 28.320 | 21,349,801 |
| 2024-05-29 | 28.000 | 29.580 | 26.700 | 27.210 | 27.210 | 21,928,955 |
| 2024-05-28 | 25.030 | 27.190 | 24.880 | 27.190 | 27.190 | 14,016,100 |
| 2024-05-27 | 22.500 | 24.720 | 22.500 | 24.720 | 24.720 | 12,871,251 |
| 2024-05-24 | 22.020 | 23.190 | 21.950 | 22.470 | 22.470 | 9,182,600 |
| 2024-05-23 | 22.000 | 22.110 | 21.680 | 21.800 | 21.800 | 3,958,936 |
| 2024-05-22 | 22.690 | 22.730 | 21.900 | 22.110 | 22.110 | 6,825,600 |
| 2024-05-21 | 23.050 | 23.400 | 22.530 | 22.600 | 22.600 | 5,065,000 |
| 2024-05-20 | 22.450 | 23.500 | 22.430 | 23.140 | 23.140 | 7,143,795 |
| 2024-05-17 | 22.840 | 23.120 | 22.250 | 22.700 | 22.700 | 6,380,221 |
| 2024-05-16 | 23.250 | 23.540 | 22.490 | 22.640 | 22.640 | 10,185,451 |
| 2024-05-15 | 23.250 | 24.100 | 23.000 | 23.640 | 23.640 | 11,797,303 |
| 2024-05-14 | 23.080 | 25.660 | 22.500 | 23.640 | 23.640 | 17,986,790 |
| 2024-05-13 | 22.000 | 24.160 | 21.510 | 23.670 | 23.670 | 18,758,103 |
| 2024-05-10 | 20.990 | 22.470 | 20.730 | 21.960 | 21.960 | 14,424,654 |
| 2024-05-09 | 20.260 | 21.250 | 20.140 | 21.000 | 21.000 | 9,084,600 |
| 2024-05-08 | 20.370 | 20.700 | 20.000 | 20.040 | 20.040 | 6,771,899 |
| 2024-05-07 | 21.030 | 21.150 | 20.340 | 20.410 | 20.410 | 9,231,991 |
| 2024-05-06 | 20.450 | 21.460 | 20.400 | 21.240 | 21.240 | 9,961,510 |
| 2024-04-30 | 20.020 | 21.200 | 19.850 | 20.460 | 20.460 | 10,280,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.0500 CNY |
| 2022-06-13 | 0.1000 CNY |
| 2021-05-07 | 0.1300 CNY |
| 2020-06-09 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.