Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.480	10.940	10.430	10.530	10.403	1,662,750
2022-05-10	10.360	10.470	10.130	10.400	10.275	1,279,514
2022-05-09	10.150	10.320	9.970	10.190	10.067	1,163,600
2022-05-06	9.860	10.170	9.770	10.030	9.909	1,194,900
2022-05-05	9.860	10.170	9.830	10.060	9.939	1,188,300
2022-04-29	9.450	10.020	9.450	9.930	9.810	1,706,098
2022-04-28	9.500	9.640	9.300	9.440	9.326	1,234,300
2022-04-27	9.020	9.680	8.830	9.650	9.534	2,005,915
2022-04-26	9.800	9.960	9.240	9.240	9.129	1,672,414
2022-04-25	10.600	10.600	9.710	9.800	9.682	1,955,600
2022-04-22	11.030	11.030	10.610	10.760	10.630	1,353,500
2022-04-21	11.300	11.360	10.820	10.950	10.818	1,466,200
2022-04-20	11.550	11.630	11.250	11.360	11.223	1,112,000
2022-04-19	11.650	11.750	11.420	11.450	11.312	921,300
2022-04-18	11.250	11.570	11.000	11.550	11.411	1,542,108
2022-04-15	11.600	11.600	11.240	11.250	11.114	1,427,336
2022-04-14	11.570	11.690	11.450	11.590	11.450	946,000
2022-04-13	11.750	11.780	11.530	11.560	11.421	908,600
2022-04-12	11.520	11.730	11.330	11.720	11.579	1,106,000
2022-04-11	12.050	12.220	11.400	11.510	11.371	1,849,500
2022-04-08	12.250	12.370	12.000	12.050	11.905	1,325,509
2022-04-07	12.500	12.580	12.210	12.210	12.063	1,682,392
2022-04-06	12.400	12.690	12.210	12.530	12.379	2,044,415
2022-04-01	12.720	12.720	12.420	12.470	12.320	3,437,085
2022-03-31	12.540	13.020	12.420	12.970	12.814	3,031,038
2022-03-30	12.410	12.680	12.340	12.530	12.379	1,866,600
2022-03-29	12.700	12.950	12.330	12.380	12.231	1,624,739
2022-03-28	12.800	12.850	12.440	12.700	12.547	1,619,263
2022-03-25	12.920	13.010	12.780	12.800	12.646	1,400,100
2022-03-24	13.140	13.140	12.780	12.850	12.695	1,533,800
2022-03-23	13.050	13.260	13.000	13.080	12.922	1,928,383
2022-03-22	13.100	13.170	12.930	12.990	12.833	1,421,074
2022-03-21	12.970	13.250	12.960	13.160	13.001	1,819,150
2022-03-18	12.790	13.100	12.720	13.000	12.843	2,110,009
2022-03-17	12.650	13.020	12.640	12.760	12.606	2,326,088
2022-03-16	12.690	12.710	12.000	12.620	12.468	2,759,155
2022-03-15	13.300	13.430	12.400	12.420	12.270	3,110,217
2022-03-14	13.860	13.890	13.400	13.400	13.239	1,988,078
2022-03-11	13.400	14.050	13.200	13.940	13.772	3,013,015
2022-03-10	13.660	13.900	13.600	13.630	13.466	2,091,785
2022-03-09	13.440	13.840	12.880	13.540	13.377	3,960,348
2022-03-08	14.460	14.520	13.350	13.400	13.239	4,069,688
2022-03-07	14.530	14.570	14.250	14.460	14.286	1,726,700
2022-03-04	14.710	14.840	14.490	14.530	14.355	2,491,033
2022-03-03	14.910	14.980	14.740	14.790	14.612	2,245,393
2022-03-02	14.630	14.980	14.470	14.980	14.800	3,243,130
2022-03-01	14.490	14.960	14.420	14.710	14.533	4,071,955
2022-02-28	15.500	15.500	14.380	14.600	14.424	8,394,616
2022-02-25	16.350	16.350	15.020	15.580	15.392	9,344,086
2022-02-24	17.030	17.290	16.330	16.400	16.202	1,715,400
2022-02-23	16.800	16.980	16.500	16.960	16.756	1,299,200
2022-02-22	16.830	16.830	16.450	16.530	16.331	740,000
2022-02-21	16.750	16.930	16.720	16.850	16.647	750,900
2022-02-18	16.900	17.120	16.640	16.820	16.617	721,100
2022-02-17	16.740	16.950	16.670	16.800	16.598	712,000
2022-02-16	16.660	16.840	16.530	16.740	16.538	675,900
2022-02-15	16.530	16.670	16.350	16.530	16.331	507,900
2022-02-14	16.510	16.780	16.350	16.590	16.390	572,100
2022-02-11	16.950	16.950	16.500	16.520	16.321	757,200
2022-02-10	17.030	17.190	16.820	16.980	16.775	777,600

← NewerPage 19 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.