Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	24.520	25.300	24.400	24.630	24.630	5,531,304
2025-04-24	23.880	25.730	23.800	24.510	24.510	7,887,536
2025-04-23	23.250	24.050	23.180	23.800	23.800	3,778,482
2025-04-22	23.680	23.700	23.000	23.100	23.100	2,841,800
2025-04-21	23.090	23.490	22.820	23.450	23.450	2,687,876
2025-04-18	22.820	23.400	22.680	23.080	23.080	2,581,776
2025-04-17	23.050	23.310	22.650	22.800	22.800	3,295,183
2025-04-16	23.620	23.620	22.780	23.130	23.130	2,080,700
2025-04-15	23.800	24.000	23.350	23.530	23.530	3,201,645
2025-04-14	24.150	24.330	23.760	23.950	23.950	3,332,100
2025-04-11	23.450	23.990	23.280	23.890	23.890	3,309,817
2025-04-10	23.590	24.150	23.380	23.440	23.440	4,792,461
2025-04-09	22.790	23.600	21.510	23.250	23.250	4,971,693
2025-04-08	23.640	24.010	22.680	22.990	22.990	4,844,400
2025-04-07	23.670	24.990	23.670	23.670	23.670	3,737,317
2025-04-03	27.790	27.810	26.220	26.300	26.300	6,153,768
2025-04-02	27.770	28.400	27.450	27.890	27.890	2,641,344
2025-04-01	28.220	28.630	27.780	27.900	27.900	3,949,241
2025-03-31	27.240	28.350	27.010	28.210	28.210	4,380,482
2025-03-28	27.210	27.730	27.100	27.340	27.340	2,154,917
2025-03-27	27.020	27.650	26.680	27.340	27.340	3,428,894
2025-03-26	28.480	28.560	27.210	27.250	27.250	5,143,035
2025-03-25	28.640	29.350	28.080	28.470	28.470	6,832,205
2025-03-24	27.470	29.200	27.400	28.780	28.780	7,884,351
2025-03-21	27.180	28.650	27.080	27.800	27.800	4,259,426
2025-03-20	27.700	28.100	27.310	27.350	27.350	3,084,725
2025-03-19	27.400	28.000	27.220	27.700	27.700	2,416,100
2025-03-18	27.200	27.530	26.950	27.420	27.420	1,366,076
2025-03-17	27.520	27.690	26.880	27.200	27.200	2,153,300
2025-03-14	27.430	27.610	27.020	27.520	27.520	1,992,976
2025-03-13	27.790	28.070	27.180	27.430	27.430	2,065,019
2025-03-12	27.700	28.190	27.600	27.920	27.920	2,752,669
2025-03-11	27.790	27.930	27.010	27.850	27.850	3,042,705
2025-03-10	27.380	28.030	27.260	27.890	27.890	3,085,823
2025-03-07	27.420	27.660	27.150	27.310	27.310	1,627,600
2025-03-06	27.760	27.820	27.400	27.420	27.420	2,708,973
2025-03-05	27.550	27.940	27.200	27.600	27.600	1,950,873
2025-03-04	27.180	27.800	27.000	27.550	27.550	2,000,729
2025-03-03	27.730	27.980	27.120	27.250	27.250	2,583,889
2025-02-28	27.890	28.160	27.290	27.500	27.500	3,583,086
2025-02-27	27.850	27.990	27.430	27.900	27.900	2,798,433
2025-02-26	27.730	28.060	27.310	27.850	27.850	3,589,011
2025-02-25	28.140	28.230	27.350	27.810	27.810	5,477,900
2025-02-24	28.480	29.000	27.720	28.600	28.600	5,660,900
2025-02-21	27.120	28.870	27.100	28.490	28.490	6,615,428
2025-02-20	27.080	27.600	26.970	27.120	27.120	2,475,700
2025-02-19	26.010	27.400	25.910	27.220	27.220	4,834,400
2025-02-18	26.050	26.250	25.700	26.090	26.090	2,248,635
2025-02-17	26.300	26.350	25.750	26.010	26.010	1,967,400
2025-02-14	25.950	26.370	25.720	26.120	26.120	1,932,600
2025-02-13	26.930	26.990	25.950	26.000	26.000	3,039,430
2025-02-12	26.520	27.050	26.430	26.900	26.900	2,349,200
2025-02-11	26.570	27.250	26.550	26.610	26.610	2,541,089
2025-02-10	26.970	26.970	26.350	26.600	26.600	2,846,568
2025-02-07	26.820	27.180	26.610	26.950	26.950	3,622,092
2025-02-06	25.810	27.450	25.810	26.940	26.940	5,354,400
2025-02-05	26.780	26.780	25.760	26.010	26.010	3,809,400
2025-01-27	26.350	26.890	26.000	26.480	26.480	3,560,265
2025-01-24	26.360	26.820	26.300	26.420	26.420	4,118,284
2025-01-23	26.180	27.120	25.900	26.500	26.500	8,340,700

← NewerPage 7 of 21 · 1,212 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.