Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.930	17.040	16.720	17.020	16.815	1,265,000
2022-02-08	16.760	16.940	16.620	16.880	16.677	715,300
2022-02-07	16.450	16.930	16.450	16.760	16.558	808,900
2022-01-28	16.250	16.540	16.060	16.310	16.113	837,100
2022-01-27	16.700	16.830	16.050	16.050	15.857	1,030,500
2022-01-26	16.630	16.940	16.450	16.730	16.528	747,300
2022-01-25	17.420	17.560	16.560	16.590	16.390	1,576,200
2022-01-24	17.540	17.800	17.450	17.490	17.279	790,400
2022-01-21	18.010	18.200	17.500	17.530	17.319	1,338,700
2022-01-20	18.800	18.840	18.010	18.010	17.793	1,834,900
2022-01-19	19.070	19.070	18.710	18.800	18.573	1,220,600
2022-01-18	18.860	19.250	18.650	19.100	18.870	1,958,600
2022-01-17	18.830	18.860	18.520	18.860	18.633	1,312,000
2022-01-14	18.970	19.170	18.720	18.770	18.544	1,689,414
2022-01-13	18.910	19.700	18.670	19.170	18.939	3,318,614
2022-01-12	18.930	20.390	18.900	19.350	19.117	4,069,936
2022-01-11	18.610	18.660	18.420	18.540	18.317	970,100
2022-01-10	18.880	18.880	18.280	18.420	18.198	1,083,700
2022-01-07	18.840	18.970	18.460	18.730	18.504	1,874,936
2022-01-06	18.740	18.950	18.520	18.840	18.613	1,055,336
2022-01-05	19.050	19.060	18.620	18.740	18.514	1,747,748
2022-01-04	19.350	19.350	18.680	19.050	18.820	2,440,200
2021-12-31	19.120	19.450	19.120	19.190	18.959	1,662,200
2021-12-30	19.030	19.370	18.970	19.120	18.890	1,601,470
2021-12-29	19.100	19.210	18.980	19.170	18.939	1,257,300
2021-12-28	18.950	19.290	18.800	19.240	19.008	2,003,670
2021-12-27	18.850	19.380	18.590	18.900	18.672	2,904,574
2021-12-24	20.220	20.240	19.070	19.090	18.860	4,949,100
2021-12-23	20.170	20.590	19.820	20.250	20.006	4,011,601
2021-12-22	20.500	20.800	20.120	20.240	19.996	5,661,698
2021-12-21	22.130	22.130	20.400	21.080	20.826	9,682,349
2021-12-20	23.180	23.180	22.180	22.220	21.952	14,521,134
2021-12-17	20.480	21.150	20.320	21.070	20.816	5,681,424
2021-12-16	20.560	20.750	20.200	20.480	20.233	2,882,200
2021-12-15	19.770	20.850	19.470	20.550	20.302	5,791,474
2021-12-14	20.320	20.520	19.800	19.840	19.601	2,585,900
2021-12-13	20.270	20.630	20.050	20.320	20.075	2,933,238
2021-12-10	19.890	20.290	19.740	20.140	19.897	2,191,100
2021-12-09	20.020	20.090	19.600	19.900	19.660	1,855,560
2021-12-08	19.900	20.290	19.860	20.020	19.779	2,517,200
2021-12-07	19.960	20.500	19.140	19.990	19.749	3,620,900
2021-12-06	20.280	20.820	19.780	19.950	19.710	3,521,524
2021-12-03	19.900	20.350	19.690	20.280	20.036	3,163,600
2021-12-02	20.310	20.310	19.750	20.030	19.789	2,850,238
2021-12-01	20.120	20.370	19.850	20.320	20.075	3,467,238
2021-11-30	20.690	20.690	19.850	20.120	19.878	5,653,814
2021-11-29	20.290	20.880	20.110	20.770	20.520	6,637,000
2021-11-26	21.540	21.800	20.350	20.490	20.243	12,068,848
2021-11-25	19.230	21.090	19.170	21.090	20.836	7,357,624
2021-11-24	19.120	19.420	18.820	19.170	18.939	2,224,300
2021-11-23	19.580	19.740	19.100	19.120	18.890	3,093,600
2021-11-22	19.910	19.990	19.400	19.710	19.473	3,112,900
2021-11-19	19.390	19.960	19.060	19.900	19.660	3,758,226
2021-11-18	19.900	20.080	19.500	19.510	19.275	3,760,200
2021-11-17	19.560	20.280	19.450	20.120	19.878	5,828,424
2021-11-16	19.180	19.690	18.810	19.550	19.314	4,389,100
2021-11-15	19.170	19.880	19.080	19.200	18.969	3,468,200
2021-11-12	18.450	19.280	18.350	19.160	18.929	3,957,000
2021-11-11	18.730	18.870	18.320	18.430	18.208	2,167,800
2021-11-10	18.230	18.800	18.220	18.780	18.554	2,067,936

← NewerPage 20 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.