Jiangsu Shemar Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.680 | 19.390 | 18.410 | 18.840 | 18.613 | 3,074,962 |
| 2021-11-08 | 18.430 | 18.890 | 18.280 | 18.670 | 18.445 | 2,354,862 |
| 2021-11-05 | 19.020 | 19.200 | 18.430 | 18.430 | 18.208 | 2,923,800 |
| 2021-11-04 | 18.900 | 19.500 | 18.800 | 19.100 | 18.870 | 3,418,232 |
| 2021-11-03 | 18.460 | 19.020 | 18.330 | 19.020 | 18.791 | 3,047,832 |
| 2021-11-02 | 19.320 | 19.380 | 18.230 | 18.700 | 18.475 | 3,660,246 |
| 2021-11-01 | 19.170 | 19.230 | 18.530 | 19.210 | 18.979 | 3,769,700 |
| 2021-10-29 | 19.040 | 19.660 | 18.000 | 19.060 | 18.830 | 5,311,811 |
| 2021-10-28 | 20.010 | 20.850 | 19.800 | 19.820 | 19.581 | 5,364,100 |
| 2021-10-27 | 20.530 | 20.600 | 19.840 | 19.910 | 19.670 | 4,981,132 |
| 2021-10-26 | 21.500 | 21.520 | 20.000 | 20.390 | 20.144 | 7,818,922 |
| 2021-10-25 | 19.520 | 20.940 | 19.110 | 20.940 | 20.688 | 5,496,455 |
| 2021-10-22 | 19.970 | 20.200 | 18.770 | 19.040 | 18.811 | 4,588,284 |
| 2021-10-21 | 19.470 | 20.440 | 19.470 | 19.830 | 19.591 | 6,019,749 |
| 2021-10-20 | 19.820 | 20.580 | 19.520 | 20.470 | 20.223 | 8,893,939 |
| 2021-10-19 | 20.270 | 20.790 | 19.400 | 19.510 | 19.275 | 8,892,999 |
| 2021-10-18 | 17.670 | 19.500 | 17.660 | 19.500 | 19.265 | 2,841,317 |
| 2021-10-15 | 18.560 | 18.560 | 17.590 | 17.730 | 17.516 | 2,616,202 |
| 2021-10-14 | 17.910 | 18.630 | 17.610 | 18.220 | 18.000 | 2,821,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.