Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.500	19.140	16.500	19.140	19.077	29,524,676
2022-08-03	16.270	17.880	15.050	17.400	17.343	27,501,798
2022-08-02	18.000	19.500	16.380	16.620	16.565	34,130,624
2022-08-01	16.670	17.800	16.210	17.800	17.741	27,853,506
2022-07-29	14.750	16.180	14.600	16.180	16.127	16,001,642
2022-07-28	14.800	15.320	14.660	14.710	14.662	7,389,307
2022-07-27	14.780	14.850	14.570	14.800	14.751	4,032,222
2022-07-26	14.580	14.850	14.250	14.820	14.771	6,126,298
2022-07-25	14.860	14.940	14.310	14.450	14.402	6,519,000
2022-07-22	15.050	15.230	14.660	14.820	14.771	6,928,777
2022-07-21	15.410	15.420	15.020	15.040	14.991	7,757,700
2022-07-20	15.600	15.600	15.210	15.390	15.339	9,726,342
2022-07-19	15.450	16.220	15.100	15.700	15.648	16,035,609
2022-07-18	15.000	15.500	14.730	15.420	15.369	10,155,802
2022-07-15	15.450	15.490	14.980	14.980	14.931	10,319,205
2022-07-14	15.070	15.990	14.880	15.650	15.599	15,577,089
2022-07-13	14.530	15.550	14.010	15.440	15.389	14,914,432
2022-07-12	15.870	15.980	14.800	14.970	14.921	13,776,431
2022-07-11	15.060	15.650	14.800	15.320	15.270	12,515,923
2022-07-08	15.000	15.800	14.900	15.180	15.130	15,610,638
2022-07-07	15.400	15.400	14.520	15.120	15.070	16,504,234
2022-07-06	16.350	16.440	15.380	15.590	15.539	19,882,347
2022-07-05	15.820	17.380	15.700	17.090	17.034	27,530,725
2022-07-04	16.100	16.250	15.600	15.970	15.917	17,805,332
2022-07-01	16.040	17.170	15.600	16.180	16.127	27,096,809
2022-06-30	17.190	17.690	17.190	17.190	17.133	10,006,394
2022-06-29	19.280	20.160	19.100	19.100	19.037	19,816,523
2022-06-28	23.500	24.400	20.020	21.220	21.150	44,714,527
2022-06-27	20.690	22.190	20.350	22.190	22.117	18,292,248
2022-06-24	19.580	20.170	18.800	20.170	20.104	27,320,087
2022-06-23	17.320	18.340	17.080	18.340	18.280	29,010,193
2022-06-22	15.290	16.670	15.290	16.670	16.615	17,200,056
2022-06-21	13.810	15.150	13.400	15.150	15.100	21,775,190
2022-06-20	12.750	13.770	12.700	13.770	13.725	17,803,974
2022-06-17	11.360	12.520	11.210	12.520	12.479	3,242,900
2022-06-16	11.240	11.490	11.240	11.380	11.343	961,000
2022-06-15	11.470	11.560	11.210	11.240	11.203	1,462,189
2022-06-14	11.480	11.480	10.940	11.410	11.372	1,426,270
2022-06-13	11.320	11.590	11.200	11.540	11.502	1,179,900
2022-06-10	11.250	11.450	11.250	11.380	11.243	1,181,600
2022-06-09	11.580	11.610	11.180	11.250	11.114	1,493,470
2022-06-08	12.090	12.090	11.420	11.580	11.440	2,031,392
2022-06-07	11.980	12.000	11.690	11.850	11.707	1,290,767
2022-06-06	11.940	12.130	11.890	11.960	11.816	1,649,467
2022-06-02	11.770	11.980	11.530	11.940	11.796	1,831,492
2022-06-01	11.430	11.760	11.310	11.700	11.559	2,194,724
2022-05-31	11.300	11.450	11.070	11.430	11.292	1,455,924
2022-05-30	11.190	11.260	10.990	11.220	11.085	1,236,259
2022-05-27	11.230	11.410	11.050	11.150	11.016	1,529,600
2022-05-26	11.500	11.500	11.190	11.290	11.154	1,771,200
2022-05-25	10.990	11.770	10.880	11.560	11.421	2,703,008
2022-05-24	11.670	12.030	11.160	11.190	11.055	3,086,115
2022-05-23	11.500	11.740	11.240	11.670	11.529	1,868,579
2022-05-20	11.100	11.450	11.070	11.440	11.302	2,126,024
2022-05-19	10.860	11.090	10.680	11.050	10.917	1,876,800
2022-05-18	10.770	11.080	10.770	10.870	10.739	1,127,300
2022-05-17	10.780	10.780	10.580	10.770	10.640	886,900
2022-05-16	10.870	10.990	10.660	10.760	10.630	1,165,717
2022-05-13	10.750	10.810	10.620	10.760	10.630	1,201,800
2022-05-12	10.450	10.820	10.450	10.750	10.620	1,576,614

← NewerPage 18 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.