Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.390	17.690	17.180	17.320	17.263	7,010,423
2023-02-03	16.950	17.450	16.910	17.440	17.383	8,091,280
2023-02-02	17.580	17.850	17.050	17.100	17.044	11,789,710
2023-02-01	17.440	17.720	17.240	17.700	17.642	12,466,094
2023-01-31	17.000	17.660	16.910	17.600	17.542	14,845,500
2023-01-30	17.200	17.430	16.910	17.300	17.243	12,150,493
2023-01-20	16.870	17.080	16.720	16.960	16.904	6,153,001
2023-01-19	16.800	17.170	16.490	16.880	16.824	7,756,348
2023-01-18	16.960	17.370	16.750	16.930	16.874	10,368,638
2023-01-17	17.050	17.250	16.900	17.110	17.054	13,120,975
2023-01-16	17.700	17.950	16.710	17.430	17.373	23,825,814
2023-01-13	16.080	17.510	15.780	17.510	17.452	17,613,888
2023-01-12	16.270	16.520	15.750	15.920	15.868	9,183,856
2023-01-11	16.510	16.750	16.150	16.150	16.097	9,559,041
2023-01-10	16.790	16.940	16.500	16.700	16.645	9,345,271
2023-01-09	17.330	17.470	16.760	16.840	16.785	13,893,988
2023-01-06	17.070	17.480	16.690	17.150	17.094	18,527,737
2023-01-05	16.650	17.150	16.300	17.000	16.944	19,763,222
2023-01-04	16.930	17.200	16.510	16.650	16.595	23,944,271
2023-01-03	15.170	16.510	15.170	16.510	16.456	9,303,201
2022-12-30	15.110	15.500	14.680	15.010	14.961	9,537,090
2022-12-29	16.040	16.110	14.940	15.300	15.250	16,372,685
2022-12-28	16.160	17.000	16.020	16.600	16.545	17,013,225
2022-12-27	16.410	16.670	16.020	16.300	16.246	10,226,018
2022-12-26	16.370	16.980	16.000	16.600	16.545	14,986,090
2022-12-23	15.710	17.200	15.480	16.550	16.496	17,944,670
2022-12-22	16.350	16.380	15.600	15.900	15.848	10,055,439
2022-12-21	17.000	17.360	15.990	16.120	16.067	18,540,073
2022-12-20	14.850	16.410	14.530	16.410	16.356	11,504,294
2022-12-19	15.510	15.530	14.880	14.920	14.871	6,576,424
2022-12-16	15.000	16.200	14.880	15.690	15.638	11,172,312
2022-12-15	15.050	15.300	14.990	15.250	15.200	6,916,421
2022-12-14	14.610	15.070	14.610	14.980	14.931	7,076,648
2022-12-13	14.700	14.850	14.500	14.610	14.562	4,455,815
2022-12-12	14.840	14.900	14.520	14.830	14.781	4,907,371
2022-12-09	15.230	15.240	14.670	14.750	14.701	7,416,812
2022-12-08	15.170	15.430	15.020	15.240	15.190	6,682,369
2022-12-07	15.600	15.970	15.220	15.300	15.250	9,173,907
2022-12-06	16.120	16.120	15.610	15.680	15.628	7,451,197
2022-12-05	15.900	16.420	15.610	16.120	16.067	10,991,295
2022-12-02	15.470	16.200	15.300	15.930	15.878	14,124,337
2022-12-01	15.360	15.630	15.330	15.470	15.419	9,269,598
2022-11-30	15.220	15.880	15.200	15.570	15.519	18,111,232
2022-11-29	16.550	16.760	16.150	16.720	16.665	12,138,752
2022-11-28	15.900	16.880	15.830	16.810	16.755	16,537,052
2022-11-25	16.070	16.710	15.820	16.410	16.356	16,303,128
2022-11-24	16.500	17.500	15.820	16.200	16.147	21,833,898
2022-11-23	17.600	18.300	16.540	17.000	16.944	24,843,991
2022-11-22	17.780	18.380	16.830	18.380	18.320	32,569,873
2022-11-21	15.600	16.710	15.490	16.710	16.655	9,308,514
2022-11-18	13.920	15.190	13.670	15.190	15.140	16,027,902
2022-11-17	13.990	13.990	13.600	13.810	13.765	4,022,800
2022-11-16	13.900	14.500	13.720	14.140	14.093	6,267,596
2022-11-15	13.490	13.820	13.460	13.820	13.775	2,458,379
2022-11-14	13.880	13.920	13.470	13.540	13.495	3,063,500
2022-11-11	13.980	14.130	13.750	13.810	13.765	4,001,129
2022-11-10	14.020	14.100	13.630	13.720	13.675	2,451,000
2022-11-09	14.020	14.130	13.840	14.030	13.984	2,023,800
2022-11-08	14.100	14.180	13.920	14.020	13.974	2,026,700
2022-11-07	14.210	14.260	13.930	14.130	14.084	2,976,700

← NewerPage 16 of 21 · 1,212 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.