Jiangsu Shemar Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.050	20.430	19.650	20.020	20.020	10,533,149
2024-04-26	18.470	19.460	18.450	19.460	19.460	8,378,877
2024-04-25	18.610	18.650	18.160	18.470	18.470	4,463,974
2024-04-24	17.940	18.750	17.100	18.720	18.720	7,160,247
2024-04-23	18.550	18.860	17.780	17.950	17.950	6,848,301
2024-04-22	18.650	18.850	18.050	18.660	18.660	5,654,202
2024-04-19	19.560	20.180	18.820	19.040	19.040	8,250,376
2024-04-18	19.200	21.030	19.150	19.650	19.650	10,765,977
2024-04-17	17.870	19.270	17.640	19.190	19.190	8,840,351
2024-04-16	19.700	19.700	17.930	17.930	17.930	11,866,585
2024-04-15	19.170	20.250	19.060	19.920	19.920	13,939,175
2024-04-12	19.010	19.400	18.810	19.120	19.120	10,095,100
2024-04-11	18.110	19.620	17.960	19.250	19.250	10,892,104
2024-04-10	18.700	18.700	17.920	18.080	18.080	4,060,494
2024-04-09	18.390	18.750	18.200	18.710	18.710	3,805,082
2024-04-08	18.330	18.770	18.100	18.300	18.300	3,510,620
2024-04-03	18.930	19.020	18.340	18.350	18.350	4,550,903
2024-04-02	18.760	19.080	18.700	18.930	18.930	4,182,562
2024-04-01	18.690	18.880	18.450	18.800	18.800	3,861,353
2024-03-29	18.310	18.880	18.310	18.700	18.700	3,241,379
2024-03-28	17.790	18.760	17.630	18.350	18.350	5,720,918
2024-03-27	19.300	19.400	18.220	18.250	18.250	7,414,923
2024-03-26	18.590	19.270	18.460	19.200	19.200	7,624,789
2024-03-25	18.520	19.210	18.400	18.620	18.620	6,148,124
2024-03-22	18.780	18.950	18.340	18.620	18.620	4,372,041
2024-03-21	19.000	19.080	18.710	18.830	18.830	3,393,962
2024-03-20	18.800	18.950	18.690	18.940	18.940	3,652,174
2024-03-19	19.310	19.310	18.840	18.840	18.840	4,800,151
2024-03-18	18.970	19.350	18.950	19.310	19.310	5,365,280
2024-03-15	18.680	19.050	18.680	18.950	18.950	4,002,542
2024-03-14	19.010	19.150	18.590	18.810	18.810	4,720,514
2024-03-13	18.990	19.180	18.850	19.090	19.090	5,499,937
2024-03-12	19.300	19.430	18.960	19.040	19.040	8,784,820
2024-03-11	19.500	20.150	19.270	19.480	19.480	10,173,458
2024-03-08	19.310	19.860	19.130	19.480	19.480	6,675,977
2024-03-07	20.200	20.470	19.540	19.580	19.580	12,562,230
2024-03-06	19.410	20.770	19.300	20.530	20.530	14,631,198
2024-03-05	19.250	20.600	18.720	19.820	19.820	10,750,709
2024-03-04	19.050	20.230	19.050	19.650	19.650	10,032,500
2024-03-01	18.470	18.750	18.300	18.690	18.690	3,968,600
2024-02-29	17.850	18.440	17.850	18.400	18.400	5,673,718
2024-02-28	19.110	19.500	17.830	17.840	17.840	7,054,054
2024-02-27	18.120	18.910	18.100	18.890	18.890	5,109,761
2024-02-26	18.550	18.780	18.220	18.340	18.340	5,387,898
2024-02-23	18.630	18.690	18.360	18.590	18.590	4,247,830
2024-02-22	18.250	18.780	18.140	18.640	18.640	7,396,366
2024-02-21	17.600	19.350	17.400	18.570	18.570	7,975,248
2024-02-20	17.370	17.940	17.100	17.770	17.770	5,158,731
2024-02-19	17.310	18.090	17.020	17.570	17.570	7,253,259
2024-02-08	15.790	17.660	15.790	17.340	17.340	9,218,246
2024-02-07	14.990	16.690	14.760	16.200	16.200	12,421,327
2024-02-06	13.460	15.360	13.160	15.170	15.170	10,511,517
2024-02-05	16.080	16.440	14.620	14.620	14.620	7,069,903
2024-02-02	16.990	17.260	15.680	16.240	16.240	7,445,600
2024-02-01	17.010	17.340	16.410	16.990	16.990	6,588,460
2024-01-31	18.020	18.400	17.120	17.140	17.140	9,445,499
2024-01-30	18.340	19.060	18.010	18.270	18.270	8,425,554
2024-01-29	19.740	20.080	18.620	18.780	18.780	13,712,946
2024-01-26	19.290	19.610	18.900	19.190	19.190	7,554,835
2024-01-25	18.500	19.440	18.000	19.280	19.280	10,534,170

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.