Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.840	14.870	14.400	14.530	14.530	3,038,211
2023-10-30	14.390	14.740	14.010	14.660	14.660	5,687,560
2023-10-27	13.640	14.060	13.640	13.980	13.980	1,646,541
2023-10-26	13.440	13.770	13.310	13.760	13.760	1,543,100
2023-10-25	13.480	13.740	13.480	13.550	13.550	1,125,100
2023-10-24	13.220	13.590	13.040	13.470	13.470	1,592,000
2023-10-23	13.740	13.800	13.200	13.280	13.280	1,597,600
2023-10-20	13.590	13.980	13.540	13.670	13.670	1,243,055
2023-10-19	13.730	13.890	13.610	13.670	13.670	1,238,680
2023-10-18	14.100	14.170	13.740	13.760	13.760	1,676,381
2023-10-17	14.130	14.310	14.110	14.180	14.180	915,900
2023-10-16	14.320	14.370	14.110	14.190	14.190	1,346,282
2023-10-13	14.490	14.490	14.180	14.290	14.290	1,108,480
2023-10-12	14.550	14.550	14.310	14.470	14.470	1,188,200
2023-10-11	14.530	14.590	14.330	14.450	14.450	1,391,047
2023-10-10	14.410	14.570	14.390	14.510	14.510	1,215,200
2023-10-09	14.490	14.520	14.340	14.410	14.410	1,310,900
2023-09-28	14.370	14.520	14.320	14.460	14.460	1,590,208
2023-09-27	13.910	14.480	13.910	14.320	14.320	1,902,487
2023-09-26	14.130	14.290	14.060	14.130	14.130	1,359,076
2023-09-25	14.550	14.550	14.170	14.210	14.210	1,333,000
2023-09-22	14.080	14.410	14.060	14.380	14.380	1,027,257
2023-09-21	14.140	14.290	14.080	14.150	14.150	769,800
2023-09-20	14.260	14.450	14.190	14.220	14.220	1,061,717
2023-09-19	14.520	14.550	14.300	14.320	14.320	1,154,000
2023-09-18	14.380	14.630	14.060	14.530	14.530	1,359,100
2023-09-15	14.420	14.440	14.260	14.350	14.350	1,326,077
2023-09-14	14.640	14.650	14.300	14.380	14.380	1,013,200
2023-09-13	14.810	14.880	14.480	14.620	14.620	1,217,115
2023-09-12	14.850	14.930	14.770	14.810	14.810	1,159,900
2023-09-11	14.730	14.910	14.610	14.840	14.840	1,586,748
2023-09-08	14.700	14.780	14.550	14.670	14.670	1,285,548
2023-09-07	14.800	14.840	14.590	14.600	14.600	1,323,000
2023-09-06	14.650	14.840	14.550	14.810	14.810	1,391,733
2023-09-05	14.760	14.850	14.620	14.690	14.690	1,883,450
2023-09-04	14.600	14.770	14.530	14.770	14.770	1,598,892
2023-09-01	14.530	14.820	14.470	14.590	14.590	1,522,200
2023-08-31	14.700	14.850	14.630	14.730	14.730	1,328,900
2023-08-30	14.670	14.840	14.610	14.780	14.780	1,847,792
2023-08-29	14.050	14.630	14.050	14.600	14.600	2,106,842
2023-08-28	14.580	14.780	14.060	14.080	14.080	2,115,100
2023-08-25	14.300	14.520	14.040	14.110	14.110	1,823,396
2023-08-24	14.320	14.530	14.230	14.360	14.360	1,647,644
2023-08-23	14.600	14.600	14.220	14.230	14.230	1,505,000
2023-08-22	14.620	14.700	14.260	14.540	14.540	1,625,700
2023-08-21	14.770	14.900	14.580	14.580	14.580	1,331,648
2023-08-18	14.840	14.970	14.650	14.660	14.660	1,287,539
2023-08-17	14.760	14.840	14.500	14.830	14.830	1,765,733
2023-08-16	15.050	15.100	14.690	14.760	14.760	1,321,481
2023-08-15	15.050	15.160	14.760	14.860	14.860	1,236,286
2023-08-14	15.150	15.200	14.790	15.040	15.040	1,795,514
2023-08-11	15.260	15.370	15.020	15.020	15.020	1,549,000
2023-08-10	15.240	15.400	15.200	15.350	15.350	1,248,294
2023-08-09	15.510	15.650	15.230	15.300	15.300	1,782,700
2023-08-08	15.710	15.770	15.520	15.580	15.580	1,558,900
2023-08-07	15.840	15.940	15.660	15.710	15.710	1,550,400
2023-08-04	15.800	15.980	15.780	15.850	15.850	1,909,513
2023-08-03	15.820	15.960	15.700	15.790	15.790	2,048,777
2023-08-02	16.130	16.450	15.830	15.920	15.920	3,925,465
2023-08-01	15.960	16.140	15.820	16.120	16.120	2,887,477

← NewerPage 13 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.