Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.100	14.370	14.000	14.190	14.143	5,182,985
2022-11-03	13.670	14.200	13.530	14.190	14.143	6,692,902
2022-11-02	13.630	13.730	13.480	13.680	13.635	2,880,100
2022-11-01	13.190	13.660	13.050	13.580	13.535	3,440,446
2022-10-31	12.580	13.220	12.570	13.040	12.997	3,716,222
2022-10-28	13.320	13.320	12.500	12.570	12.529	3,918,305
2022-10-27	13.790	13.870	13.330	13.370	13.326	3,253,000
2022-10-26	13.550	13.840	13.450	13.750	13.705	3,450,100
2022-10-25	13.530	13.640	13.140	13.420	13.376	2,713,000
2022-10-24	13.610	13.830	13.340	13.450	13.406	3,084,700
2022-10-21	13.510	13.690	13.400	13.530	13.485	2,766,500
2022-10-20	13.590	13.800	13.150	13.400	13.356	3,012,325
2022-10-19	13.520	13.840	13.410	13.580	13.535	3,305,700
2022-10-18	13.420	13.690	13.310	13.570	13.525	2,862,280
2022-10-17	13.320	13.440	13.210	13.380	13.336	2,070,860
2022-10-14	13.200	13.410	13.020	13.310	13.266	3,071,860
2022-10-13	13.000	13.250	12.850	13.100	13.057	3,418,600
2022-10-12	12.430	13.000	12.310	12.990	12.947	3,624,000
2022-10-11	12.230	12.440	12.050	12.420	12.379	2,347,225
2022-10-10	12.580	12.750	12.040	12.140	12.100	2,031,000
2022-09-30	12.730	12.880	12.540	12.550	12.509	1,801,737
2022-09-29	13.120	13.120	12.690	12.730	12.688	2,276,002
2022-09-28	13.480	13.590	12.880	12.900	12.858	2,870,238
2022-09-27	13.400	13.680	13.230	13.520	13.476	2,624,400
2022-09-26	13.550	13.710	13.210	13.300	13.256	2,421,600
2022-09-23	13.980	14.060	13.420	13.600	13.555	2,868,200
2022-09-22	13.980	14.160	13.800	13.870	13.824	2,583,400
2022-09-21	13.950	14.180	13.510	14.100	14.054	3,936,100
2022-09-20	13.600	13.950	13.600	13.860	13.814	2,871,700
2022-09-19	13.600	13.700	13.310	13.520	13.476	2,933,500
2022-09-16	14.020	14.080	13.470	13.490	13.446	3,810,374
2022-09-15	14.760	14.840	13.820	14.040	13.994	5,618,200
2022-09-14	14.700	14.950	14.320	14.720	14.672	5,034,122
2022-09-13	15.250	15.440	15.000	15.080	15.030	3,663,003
2022-09-09	15.180	15.440	14.910	15.250	15.200	4,322,438
2022-09-08	16.080	16.090	15.400	15.440	15.389	7,714,474
2022-09-07	15.150	16.090	15.080	16.070	16.017	11,815,244
2022-09-06	15.180	15.220	14.610	15.200	15.150	5,114,235
2022-09-05	15.060	15.300	14.910	14.990	14.941	4,137,335
2022-09-02	14.830	15.130	14.600	15.050	15.000	4,700,279
2022-09-01	15.010	15.230	14.650	14.720	14.672	5,345,600
2022-08-31	16.250	16.300	14.820	14.970	14.921	9,795,100
2022-08-30	17.250	17.480	15.990	16.100	16.047	9,549,878
2022-08-29	16.600	16.980	16.180	16.890	16.834	5,853,470
2022-08-26	16.500	17.380	16.400	17.040	16.984	9,692,628
2022-08-25	16.910	17.420	16.330	16.500	16.446	11,109,688
2022-08-24	18.470	18.500	17.200	17.270	17.213	13,186,765
2022-08-23	18.200	18.690	17.860	18.560	18.499	12,139,596
2022-08-22	19.890	19.910	18.190	18.440	18.379	19,581,291
2022-08-19	18.980	20.020	18.370	19.730	19.665	26,630,663
2022-08-18	19.700	20.490	18.610	18.810	18.748	32,966,708
2022-08-17	17.180	18.920	16.900	18.920	18.858	16,100,802
2022-08-16	16.670	17.330	16.670	17.200	17.143	14,708,682
2022-08-15	16.410	16.740	16.390	16.550	16.496	7,513,282
2022-08-12	17.000	17.000	16.200	16.380	16.326	12,102,082
2022-08-11	16.810	17.370	16.580	17.100	17.044	14,048,100
2022-08-10	17.120	17.390	16.650	16.770	16.715	14,292,078
2022-08-09	17.150	17.650	16.700	17.390	17.333	18,336,084
2022-08-08	18.500	19.000	17.690	17.690	17.632	23,334,202
2022-08-05	18.800	21.000	18.200	19.660	19.595	32,968,200

← NewerPage 17 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.