Jiangsu Shemar Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 25.080 | 26.390 | 25.000 | 25.910 | 25.910 | 7,507,676 |
| 2025-01-21 | 25.020 | 25.320 | 24.680 | 25.160 | 25.160 | 4,211,484 |
| 2025-01-20 | 25.100 | 25.730 | 24.870 | 24.990 | 24.990 | 4,448,806 |
| 2025-01-17 | 25.010 | 25.680 | 24.690 | 24.810 | 24.810 | 4,682,700 |
| 2025-01-16 | 24.490 | 25.350 | 24.310 | 25.100 | 25.100 | 6,625,000 |
| 2025-01-15 | 24.600 | 25.000 | 24.050 | 24.490 | 24.490 | 6,658,044 |
| 2025-01-14 | 25.390 | 25.390 | 24.440 | 25.000 | 25.000 | 10,241,561 |
| 2025-01-13 | 23.000 | 23.420 | 22.700 | 23.080 | 23.080 | 3,060,471 |
| 2025-01-10 | 24.150 | 24.320 | 23.210 | 23.240 | 23.240 | 2,238,800 |
| 2025-01-09 | 24.180 | 24.440 | 23.890 | 24.080 | 24.080 | 1,609,014 |
| 2025-01-08 | 23.860 | 24.670 | 23.520 | 24.320 | 24.320 | 2,424,745 |
| 2025-01-07 | 23.580 | 23.890 | 23.280 | 23.850 | 23.850 | 1,949,200 |
| 2025-01-06 | 23.320 | 23.620 | 22.370 | 23.350 | 23.350 | 2,564,200 |
| 2025-01-03 | 23.760 | 24.090 | 23.280 | 23.320 | 23.320 | 2,531,393 |
| 2025-01-02 | 24.700 | 24.710 | 23.600 | 23.760 | 23.760 | 3,558,563 |
| 2024-12-31 | 25.000 | 25.380 | 24.540 | 24.710 | 24.710 | 2,948,800 |
| 2024-12-30 | 25.180 | 25.490 | 24.800 | 25.030 | 25.030 | 2,369,400 |
| 2024-12-27 | 24.640 | 25.340 | 24.480 | 25.180 | 25.180 | 2,654,844 |
| 2024-12-26 | 24.490 | 24.980 | 24.300 | 24.640 | 24.640 | 2,097,900 |
| 2024-12-25 | 25.310 | 25.310 | 24.200 | 24.490 | 24.490 | 3,346,264 |
| 2024-12-24 | 25.180 | 25.500 | 25.020 | 25.350 | 25.350 | 2,584,387 |
| 2024-12-23 | 25.400 | 26.020 | 24.930 | 25.050 | 25.050 | 3,645,659 |
| 2024-12-20 | 25.850 | 25.990 | 25.320 | 25.560 | 25.560 | 3,418,957 |
| 2024-12-19 | 25.490 | 25.950 | 24.880 | 25.810 | 25.810 | 5,049,671 |
| 2024-12-18 | 24.700 | 25.940 | 24.700 | 25.540 | 25.540 | 7,238,546 |
| 2024-12-17 | 25.010 | 26.530 | 24.810 | 25.730 | 25.730 | 10,940,721 |
| 2024-12-16 | 24.460 | 25.690 | 24.360 | 24.790 | 24.790 | 5,812,181 |
| 2024-12-13 | 24.490 | 24.680 | 24.260 | 24.470 | 24.470 | 1,977,795 |
| 2024-12-12 | 24.630 | 24.650 | 24.280 | 24.590 | 24.590 | 2,309,064 |
| 2024-12-11 | 24.750 | 24.990 | 24.500 | 24.600 | 24.600 | 2,009,229 |
| 2024-12-10 | 25.000 | 25.100 | 24.500 | 24.650 | 24.650 | 4,756,369 |
| 2024-12-09 | 24.040 | 24.580 | 23.920 | 24.410 | 24.410 | 3,633,172 |
| 2024-12-06 | 23.400 | 24.130 | 23.210 | 24.080 | 24.080 | 3,340,676 |
| 2024-12-05 | 23.590 | 23.900 | 23.400 | 23.440 | 23.440 | 2,581,391 |
| 2024-12-04 | 23.950 | 24.070 | 23.510 | 23.750 | 23.750 | 3,520,600 |
| 2024-12-03 | 24.230 | 24.430 | 23.920 | 24.110 | 24.110 | 3,596,211 |
| 2024-12-02 | 23.830 | 24.400 | 23.700 | 24.220 | 24.220 | 4,979,609 |
| 2024-11-29 | 23.490 | 24.000 | 23.090 | 23.870 | 23.870 | 5,480,500 |
| 2024-11-28 | 23.750 | 23.880 | 23.200 | 23.500 | 23.500 | 4,237,157 |
| 2024-11-27 | 22.440 | 23.930 | 22.040 | 23.750 | 23.750 | 8,419,766 |
| 2024-11-26 | 21.970 | 22.550 | 21.700 | 22.380 | 22.380 | 4,250,887 |
| 2024-11-25 | 21.490 | 22.150 | 21.210 | 22.090 | 22.090 | 3,968,431 |
| 2024-11-22 | 22.590 | 22.700 | 21.390 | 21.390 | 21.390 | 4,766,400 |
| 2024-11-21 | 22.350 | 22.700 | 22.240 | 22.650 | 22.650 | 3,192,700 |
| 2024-11-20 | 22.810 | 22.830 | 21.940 | 22.500 | 22.500 | 5,447,831 |
| 2024-11-19 | 22.510 | 22.930 | 22.350 | 22.880 | 22.880 | 2,342,331 |
| 2024-11-18 | 22.720 | 23.100 | 22.300 | 22.400 | 22.400 | 3,065,300 |
| 2024-11-15 | 23.040 | 23.370 | 22.720 | 22.720 | 22.720 | 3,228,169 |
| 2024-11-14 | 24.070 | 24.400 | 23.150 | 23.170 | 23.170 | 6,595,670 |
| 2024-11-13 | 23.900 | 24.230 | 23.610 | 24.070 | 24.070 | 3,995,900 |
| 2024-11-12 | 24.420 | 24.560 | 23.670 | 23.860 | 23.860 | 4,844,287 |
| 2024-11-11 | 23.680 | 24.230 | 23.250 | 24.120 | 24.120 | 5,022,538 |
| 2024-11-08 | 24.430 | 24.500 | 23.520 | 23.740 | 23.740 | 5,352,256 |
| 2024-11-07 | 23.800 | 24.150 | 23.350 | 24.010 | 24.010 | 3,779,100 |
| 2024-11-06 | 23.900 | 24.280 | 23.420 | 23.520 | 23.520 | 4,821,694 |
| 2024-11-05 | 23.200 | 24.040 | 22.970 | 23.900 | 23.900 | 4,406,494 |
| 2024-11-04 | 22.620 | 23.300 | 22.620 | 23.160 | 23.160 | 3,150,794 |
| 2024-11-01 | 23.200 | 23.200 | 22.420 | 22.580 | 22.580 | 4,062,800 |
| 2024-10-31 | 23.240 | 23.570 | 22.810 | 23.400 | 23.400 | 3,930,686 |
| 2024-10-30 | 23.340 | 23.840 | 22.710 | 23.220 | 23.220 | 4,481,067 |
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.