Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	60.760	63.500	59.850	61.610	61.610	6,525,840
2026-04-22	58.700	61.840	57.880	60.730	60.730	6,991,237
2026-04-21	60.540	60.580	58.100	59.010	59.010	5,611,386
2026-04-20	62.130	62.140	60.260	60.980	60.980	7,322,718
2026-04-17	62.000	63.700	62.000	62.150	62.150	6,079,146
2026-04-16	61.170	63.300	58.360	63.200	63.200	9,511,225
2026-04-15	59.140	62.890	58.750	61.410	61.410	11,338,016
2026-04-14	58.670	59.970	57.210	58.750	58.750	5,540,376
2026-04-13	58.800	58.980	56.740	57.470	57.470	5,529,227
2026-04-10	58.900	61.130	57.890	59.400	59.400	7,454,118
2026-04-09	56.990	60.600	56.880	59.340	59.340	8,216,678
2026-04-08	57.960	58.000	56.580	57.670	57.670	6,237,928
2026-04-07	56.540	57.370	55.270	56.580	56.580	4,191,328
2026-04-03	55.240	55.830	54.370	55.110	55.110	2,342,100
2026-04-02	56.500	57.140	54.560	55.120	55.120	3,112,598
2026-04-01	57.120	57.550	56.210	56.510	56.510	3,336,491
2026-03-31	57.590	58.200	56.000	56.000	56.000	3,753,588
2026-03-30	57.640	58.800	56.450	57.810	57.810	4,796,386
2026-03-27	57.730	59.660	57.650	58.900	58.900	2,455,702
2026-03-26	59.740	60.310	58.600	58.910	58.910	2,999,790
2026-03-25	59.800	62.130	59.400	60.150	60.150	4,563,290
2026-03-24	59.600	59.790	56.730	59.730	59.730	5,369,800
2026-03-23	59.370	60.350	57.610	58.210	58.210	4,834,501
2026-03-20	62.090	62.730	59.520	59.720	59.720	4,399,200
2026-03-19	62.990	63.930	61.350	61.680	61.680	4,803,751
2026-03-18	63.000	64.850	63.000	64.210	64.210	4,045,800
2026-03-17	64.720	65.870	63.210	63.330	63.330	4,045,772
2026-03-16	65.980	66.370	62.790	64.730	64.730	6,833,410
2026-03-13	67.060	69.250	65.010	66.380	66.380	7,974,000
2026-03-12	69.360	69.740	66.390	67.770	67.770	9,011,330
2026-03-11	71.160	71.300	67.330	69.110	69.110	10,977,810
2026-03-10	69.750	72.990	66.010	69.430	69.430	16,059,774
2026-03-09	67.640	70.520	65.900	68.540	68.540	13,005,924
2026-03-06	71.080	72.520	67.000	71.200	71.200	15,873,161
2026-03-05	70.070	73.930	70.010	71.480	71.480	23,214,438
2026-03-04	60.460	67.210	60.310	67.210	67.210	15,512,822
2026-03-03	61.500	64.900	60.880	61.100	61.100	12,689,843
2026-03-02	60.170	64.330	58.900	63.870	63.870	20,151,502
2026-02-27	57.450	60.170	57.140	60.170	60.170	11,119,433
2026-02-26	49.990	54.700	49.600	54.700	54.700	10,010,687
2026-02-25	49.550	50.200	49.200	49.730	49.730	3,786,930
2026-02-24	49.550	50.910	49.000	49.800	49.800	4,650,492
2026-02-13	49.440	51.140	48.920	49.540	49.540	6,411,153
2026-02-12	47.500	50.640	46.850	49.920	49.920	10,035,325
2026-02-11	47.270	47.980	46.610	46.990	46.990	2,509,759
2026-02-10	47.160	47.840	46.630	47.610	47.610	3,057,254
2026-02-09	47.240	48.360	46.660	47.470	47.470	3,929,914
2026-02-06	46.200	47.970	45.750	46.300	46.300	3,858,444
2026-02-05	47.300	47.300	45.290	46.630	46.630	4,800,705
2026-02-04	47.830	48.840	47.000	47.490	47.490	4,111,234
2026-02-03	46.630	48.330	45.640	48.010	48.010	7,412,085
2026-02-02	46.260	47.880	45.960	47.100	47.100	8,298,214
2026-01-30	44.400	45.900	44.080	45.460	45.460	3,342,577
2026-01-29	46.180	46.380	44.500	44.580	44.580	4,099,411
2026-01-28	45.870	46.410	45.540	46.170	46.170	3,299,294
2026-01-27	46.470	46.560	45.020	46.120	46.120	3,915,212
2026-01-26	47.250	47.800	46.140	46.460	46.460	5,090,900
2026-01-23	48.000	48.140	47.000	47.250	47.250	6,011,056
2026-01-22	49.190	49.650	47.550	47.680	47.680	7,147,410
2026-01-21	46.400	51.630	46.400	49.200	49.200	10,945,455

← NewerPage 3 of 21 · 1,218 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.