Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.960	16.140	15.820	16.120	16.120	2,887,477
2023-07-31	16.050	16.350	15.870	15.960	15.960	4,001,908
2023-07-28	15.890	16.010	15.600	15.920	15.920	2,178,611
2023-07-27	15.820	16.230	15.780	15.850	15.850	2,857,000
2023-07-26	15.740	15.960	15.540	15.830	15.830	2,379,098
2023-07-25	15.830	15.840	15.530	15.670	15.670	1,727,394
2023-07-24	15.690	15.810	15.460	15.670	15.670	1,891,065
2023-07-21	16.040	16.260	15.630	15.740	15.740	3,502,700
2023-07-20	15.930	16.600	15.860	15.920	15.920	6,859,217
2023-07-19	16.030	16.030	15.860	15.940	15.940	1,471,300
2023-07-18	16.060	16.190	15.820	15.920	15.920	2,089,400
2023-07-17	15.710	16.090	15.710	16.000	16.000	3,053,500
2023-07-14	15.980	16.100	15.750	15.780	15.780	3,550,026
2023-07-13	16.010	16.200	15.950	15.990	15.990	2,431,460
2023-07-12	16.070	16.150	15.880	15.980	15.980	2,298,761
2023-07-11	15.990	16.180	15.870	16.070	16.070	2,799,744
2023-07-10	15.820	16.110	15.820	15.990	15.990	2,915,794
2023-07-07	15.810	15.900	15.590	15.820	15.820	2,083,984
2023-07-06	15.700	15.950	15.610	15.840	15.840	2,385,179
2023-07-05	15.800	15.910	15.670	15.700	15.700	2,407,462
2023-07-04	15.880	16.190	15.750	15.800	15.800	3,541,526
2023-07-03	15.600	15.880	15.540	15.870	15.870	3,575,200
2023-06-30	15.310	15.590	15.310	15.550	15.550	2,772,079
2023-06-29	15.500	15.640	15.240	15.380	15.380	2,903,359
2023-06-28	15.150	15.560	15.150	15.560	15.560	4,005,506
2023-06-27	15.430	15.520	15.080	15.290	15.290	2,300,934
2023-06-26	15.180	15.480	15.120	15.310	15.310	2,936,239
2023-06-21	15.230	15.440	15.200	15.230	15.230	1,953,495
2023-06-20	15.410	15.470	15.200	15.240	15.240	1,742,151
2023-06-19	15.080	15.440	15.030	15.300	15.300	2,475,243
2023-06-16	15.150	15.220	14.930	15.180	15.130	2,016,069
2023-06-15	14.860	15.130	14.770	15.070	15.020	1,767,362
2023-06-14	15.100	15.100	14.790	14.880	14.831	1,664,679
2023-06-13	14.770	15.150	14.680	14.950	14.901	2,652,469
2023-06-12	14.600	14.850	14.500	14.840	14.791	1,685,193
2023-06-09	14.480	14.650	14.410	14.610	14.562	1,333,765
2023-06-08	14.790	14.950	14.400	14.540	14.492	2,130,555
2023-06-07	14.700	14.780	14.520	14.560	14.512	1,731,900
2023-06-06	15.170	15.170	14.690	14.760	14.711	2,540,300
2023-06-05	15.160	15.280	14.920	15.240	15.190	2,022,933
2023-06-02	15.150	15.290	15.020	15.150	15.100	2,088,500
2023-06-01	15.500	15.500	15.070	15.100	15.050	2,730,352
2023-05-31	15.620	15.700	15.190	15.260	15.210	4,544,714
2023-05-30	15.500	16.360	15.390	15.700	15.648	6,259,396
2023-05-29	15.620	15.700	15.350	15.390	15.339	2,125,706
2023-05-26	15.720	15.770	15.310	15.620	15.569	2,970,401
2023-05-25	15.550	15.900	15.420	15.770	15.718	5,200,852
2023-05-24	15.280	15.590	15.160	15.420	15.369	2,597,000
2023-05-23	15.610	15.750	15.300	15.300	15.250	2,980,835
2023-05-22	15.580	15.860	15.470	15.590	15.539	4,261,593
2023-05-19	15.450	15.630	15.300	15.470	15.419	2,471,150
2023-05-18	15.590	15.600	15.310	15.520	15.469	3,343,102
2023-05-17	15.270	15.600	15.080	15.460	15.409	3,959,114
2023-05-16	15.340	15.600	15.200	15.280	15.230	4,867,378
2023-05-15	15.190	15.850	15.190	15.670	15.618	8,033,259
2023-05-12	14.730	15.190	14.610	15.070	15.020	4,368,587
2023-05-11	14.850	14.970	14.680	14.770	14.721	2,268,482
2023-05-10	14.320	14.780	14.310	14.690	14.642	2,305,277
2023-05-09	14.750	14.790	14.320	14.370	14.323	2,075,490
2023-05-08	14.600	14.890	14.550	14.770	14.721	2,005,400

← NewerPage 14 of 21 · 1,219 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.