Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.300	18.820	17.820	18.500	18.500	8,203,500
2024-01-23	18.500	18.730	17.900	18.210	18.210	9,605,025
2024-01-22	19.810	19.820	18.200	18.300	18.300	13,824,001
2024-01-19	19.800	20.680	19.300	20.220	20.220	15,887,707
2024-01-18	19.980	20.250	18.710	19.730	19.730	18,216,822
2024-01-17	20.540	21.470	20.010	20.390	20.390	19,301,611
2024-01-16	20.650	20.960	19.810	20.530	20.530	19,144,319
2024-01-15	19.570	21.480	19.570	20.850	20.850	30,266,100
2024-01-12	20.320	20.910	19.500	19.530	19.530	18,510,976
2024-01-11	20.350	21.000	19.850	20.670	20.670	23,870,280
2024-01-10	19.900	21.390	19.300	21.110	21.110	30,335,896
2024-01-09	19.250	20.270	18.890	20.010	20.010	27,901,089
2024-01-08	20.000	20.000	18.810	18.990	18.990	25,877,125
2024-01-05	20.320	21.400	20.320	20.450	20.450	40,242,921
2024-01-04	25.090	25.840	22.580	22.580	22.580	28,158,999
2024-01-03	23.990	25.090	23.880	25.090	25.090	23,857,606
2024-01-02	22.220	22.810	20.800	22.810	22.810	33,737,083
2023-12-29	20.740	20.740	20.740	20.740	20.740	2,996,875
2023-12-28	18.000	18.850	18.000	18.850	18.850	6,101,603
2023-12-27	15.650	17.140	15.650	17.140	17.140	10,053,138
2023-12-26	15.840	15.880	15.450	15.580	15.580	1,651,500
2023-12-25	15.490	15.910	15.490	15.840	15.840	2,029,900
2023-12-22	15.720	15.810	15.530	15.580	15.580	1,549,900
2023-12-21	15.340	15.790	15.180	15.740	15.740	1,819,200
2023-12-20	15.740	15.770	15.380	15.410	15.410	1,902,956
2023-12-19	15.810	15.840	15.600	15.800	15.800	1,781,900
2023-12-18	16.150	16.240	15.770	15.800	15.800	3,592,189
2023-12-15	15.860	16.090	15.750	15.780	15.780	2,242,633
2023-12-14	15.900	16.060	15.700	15.870	15.870	2,665,300
2023-12-13	15.950	16.550	15.700	16.030	16.030	3,530,710
2023-12-12	15.930	15.980	15.720	15.870	15.870	1,364,796
2023-12-11	15.630	15.900	15.450	15.870	15.870	1,900,956
2023-12-08	15.790	15.920	15.600	15.630	15.630	1,712,756
2023-12-07	15.820	15.860	15.600	15.810	15.810	1,472,100
2023-12-06	15.710	16.100	15.700	15.850	15.850	1,819,800
2023-12-05	15.870	15.950	15.720	15.770	15.770	1,853,900
2023-12-04	15.810	15.940	15.700	15.850	15.850	2,319,500
2023-12-01	15.760	16.000	15.730	15.870	15.870	1,680,800
2023-11-30	15.780	16.000	15.720	15.940	15.940	2,443,200
2023-11-29	16.020	16.130	15.800	15.850	15.850	2,475,040
2023-11-28	15.800	16.100	15.470	16.000	16.000	3,193,400
2023-11-27	15.530	16.570	15.500	16.020	16.020	5,580,568
2023-11-24	15.740	15.810	15.500	15.590	15.590	2,129,892
2023-11-23	15.600	15.790	15.570	15.690	15.690	1,457,453
2023-11-22	15.700	15.810	15.600	15.610	15.610	1,751,300
2023-11-21	15.800	15.850	15.630	15.750	15.750	1,715,898
2023-11-20	15.590	15.800	15.500	15.790	15.790	2,406,069
2023-11-17	15.520	15.630	15.370	15.540	15.540	1,746,800
2023-11-16	15.600	15.600	15.410	15.420	15.420	2,390,100
2023-11-15	15.630	15.660	15.550	15.570	15.570	1,826,869
2023-11-14	15.460	15.600	15.420	15.560	15.560	1,587,200
2023-11-13	15.320	15.590	15.320	15.560	15.560	2,164,600
2023-11-10	15.320	15.420	15.170	15.320	15.320	2,215,629
2023-11-09	15.220	15.480	15.220	15.300	15.300	2,006,200
2023-11-08	15.260	15.390	15.180	15.350	15.350	2,674,386
2023-11-07	15.050	15.340	14.980	15.260	15.260	3,008,889
2023-11-06	14.640	15.060	14.500	15.030	15.030	3,556,080
2023-11-03	14.550	14.730	14.470	14.630	14.630	1,407,400
2023-11-02	14.580	14.770	14.490	14.510	14.510	1,527,100
2023-11-01	14.660	14.770	14.420	14.680	14.680	2,126,155

← NewerPage 12 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.