Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.620	14.690	14.420	14.540	14.492	1,408,000
2023-05-04	14.460	14.800	14.410	14.630	14.582	2,239,300
2023-04-28	13.980	14.740	13.980	14.490	14.442	3,285,071
2023-04-27	13.700	14.120	13.700	14.010	13.964	1,683,678
2023-04-26	13.420	14.000	13.420	13.920	13.874	1,785,633
2023-04-25	13.810	13.970	13.480	13.650	13.605	1,625,658
2023-04-24	13.850	13.950	13.540	13.800	13.755	1,426,623
2023-04-21	14.530	14.530	13.900	13.900	13.854	2,657,400
2023-04-20	14.240	14.530	13.670	14.530	14.482	3,902,661
2023-04-19	14.800	14.820	14.230	14.230	14.183	3,560,601
2023-04-18	14.840	15.030	14.840	14.880	14.831	970,277
2023-04-17	14.770	14.990	14.720	14.960	14.911	1,636,395
2023-04-14	14.780	14.830	14.720	14.770	14.721	1,211,700
2023-04-13	14.990	14.990	14.660	14.680	14.632	1,829,177
2023-04-12	14.970	15.100	14.830	14.890	14.841	1,525,500
2023-04-11	15.280	15.280	14.950	15.040	14.991	1,510,000
2023-04-10	15.120	15.350	15.070	15.240	15.190	2,843,003
2023-04-07	14.830	15.100	14.800	15.030	14.981	1,853,950
2023-04-06	14.900	14.900	14.780	14.830	14.781	1,195,760
2023-04-04	15.150	15.150	14.810	14.920	14.871	1,996,068
2023-04-03	14.980	15.180	14.960	15.130	15.080	1,496,703
2023-03-31	14.910	15.120	14.910	15.070	15.020	1,199,266
2023-03-30	14.910	15.050	14.790	15.000	14.951	1,493,600
2023-03-29	14.910	15.140	14.900	14.930	14.881	1,606,592
2023-03-28	15.320	15.320	15.030	15.050	15.000	2,034,000
2023-03-27	15.220	15.260	15.030	15.260	15.210	2,014,147
2023-03-24	15.140	15.240	15.010	15.180	15.130	1,901,062
2023-03-23	15.620	15.620	15.070	15.130	15.080	4,115,642
2023-03-22	15.740	15.750	15.570	15.590	15.539	1,714,616
2023-03-21	15.570	15.680	15.420	15.670	15.618	2,105,011
2023-03-20	15.720	15.920	15.570	15.610	15.559	2,924,283
2023-03-17	15.480	15.730	15.350	15.570	15.519	3,692,983
2023-03-16	15.310	15.980	15.240	15.490	15.439	4,400,500
2023-03-15	15.160	15.580	15.160	15.230	15.180	2,482,100
2023-03-14	15.300	15.390	14.760	15.100	15.050	3,154,118
2023-03-13	15.280	15.550	15.000	15.400	15.349	1,923,482
2023-03-10	15.900	15.950	15.280	15.280	15.230	4,720,987
2023-03-09	16.550	16.600	16.080	16.100	16.047	3,594,949
2023-03-08	16.580	16.700	16.280	16.560	16.506	3,917,150
2023-03-07	16.310	16.930	16.270	16.720	16.665	7,753,449
2023-03-06	16.220	16.330	16.100	16.300	16.246	2,101,100
2023-03-03	16.130	16.250	16.060	16.220	16.167	1,950,194
2023-03-02	16.270	16.330	16.140	16.160	16.107	2,094,200
2023-03-01	16.230	16.360	16.160	16.280	16.226	2,239,107
2023-02-28	16.240	16.250	16.060	16.230	16.177	2,295,883
2023-02-27	16.080	16.400	15.850	16.200	16.147	2,978,463
2023-02-24	16.290	16.290	15.890	16.080	16.027	2,715,255
2023-02-23	16.700	16.700	16.010	16.170	16.117	5,755,900
2023-02-22	16.650	16.880	16.640	16.700	16.645	2,339,567
2023-02-21	16.950	16.950	16.660	16.720	16.665	3,319,894
2023-02-20	16.560	16.850	16.500	16.850	16.795	3,347,899
2023-02-17	16.630	16.930	16.600	16.660	16.605	4,115,372
2023-02-16	16.770	17.120	16.510	16.900	16.844	7,690,387
2023-02-15	17.350	17.380	16.810	16.810	16.755	8,399,384
2023-02-14	17.540	17.620	17.210	17.350	17.293	6,195,850
2023-02-13	17.310	17.590	17.200	17.560	17.502	7,026,873
2023-02-10	17.330	17.880	17.110	17.420	17.363	8,545,891
2023-02-09	17.300	17.540	17.160	17.540	17.482	6,947,868
2023-02-08	17.180	18.430	17.100	17.470	17.413	12,747,386
2023-02-07	17.180	17.550	17.130	17.250	17.193	5,991,150

← NewerPage 15 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.