Jiangsu Shemar Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 23.600 | 24.150 | 23.310 | 23.370 | 23.370 | 5,807,400 |
| 2024-10-28 | 23.700 | 23.710 | 23.110 | 23.680 | 23.680 | 4,620,200 |
| 2024-10-25 | 23.980 | 24.000 | 23.170 | 23.700 | 23.700 | 6,564,900 |
| 2024-10-24 | 23.680 | 24.170 | 23.530 | 24.020 | 24.020 | 4,855,267 |
| 2024-10-23 | 24.600 | 24.680 | 23.790 | 23.900 | 23.900 | 5,995,211 |
| 2024-10-22 | 24.300 | 24.830 | 24.080 | 24.570 | 24.570 | 4,748,802 |
| 2024-10-21 | 24.530 | 25.090 | 24.050 | 24.390 | 24.390 | 8,425,246 |
| 2024-10-18 | 24.370 | 25.500 | 23.850 | 24.870 | 24.870 | 13,390,274 |
| 2024-10-17 | 23.550 | 24.600 | 23.490 | 24.600 | 24.600 | 7,107,532 |
| 2024-10-16 | 23.220 | 23.950 | 22.910 | 23.550 | 23.550 | 3,709,048 |
| 2024-10-15 | 24.460 | 24.460 | 23.440 | 23.540 | 23.540 | 6,578,600 |
| 2024-10-14 | 22.860 | 24.860 | 22.550 | 24.580 | 24.580 | 10,204,744 |
| 2024-10-11 | 22.770 | 24.240 | 22.280 | 23.200 | 23.200 | 9,040,362 |
| 2024-10-10 | 23.620 | 24.000 | 22.520 | 22.730 | 22.730 | 9,261,196 |
| 2024-10-09 | 25.500 | 25.500 | 23.620 | 23.620 | 23.620 | 10,241,411 |
| 2024-10-08 | 28.040 | 28.130 | 24.720 | 26.240 | 26.240 | 12,539,992 |
| 2024-09-30 | 24.050 | 25.600 | 23.290 | 25.600 | 25.600 | 9,703,729 |
| 2024-09-27 | 22.710 | 23.650 | 22.400 | 23.270 | 23.270 | 4,788,087 |
| 2024-09-26 | 22.170 | 22.380 | 21.510 | 22.330 | 22.330 | 6,160,053 |
| 2024-09-25 | 21.780 | 22.920 | 21.560 | 22.120 | 22.120 | 6,542,910 |
| 2024-09-24 | 21.000 | 21.770 | 20.410 | 21.730 | 21.730 | 5,954,072 |
| 2024-09-23 | 20.840 | 21.560 | 20.650 | 21.020 | 21.020 | 3,664,065 |
| 2024-09-20 | 21.000 | 21.200 | 20.610 | 20.880 | 20.880 | 3,346,721 |
| 2024-09-19 | 21.230 | 21.390 | 20.820 | 21.000 | 21.000 | 3,414,934 |
| 2024-09-18 | 20.780 | 21.360 | 20.730 | 21.080 | 21.080 | 3,008,400 |
| 2024-09-13 | 21.500 | 21.730 | 20.920 | 20.970 | 20.970 | 3,845,336 |
| 2024-09-12 | 21.490 | 22.170 | 21.320 | 21.620 | 21.620 | 6,481,800 |
| 2024-09-11 | 21.050 | 21.730 | 20.870 | 21.450 | 21.450 | 5,415,700 |
| 2024-09-10 | 21.140 | 21.360 | 20.750 | 21.110 | 21.110 | 3,460,590 |
| 2024-09-09 | 21.080 | 21.520 | 20.830 | 21.120 | 21.120 | 2,989,890 |
| 2024-09-06 | 21.530 | 21.800 | 21.010 | 21.080 | 21.080 | 2,726,090 |
| 2024-09-05 | 21.500 | 21.930 | 21.240 | 21.600 | 21.600 | 3,624,502 |
| 2024-09-04 | 21.700 | 21.950 | 21.250 | 21.840 | 21.840 | 4,680,555 |
| 2024-09-03 | 20.930 | 21.950 | 20.800 | 21.770 | 21.770 | 7,204,000 |
| 2024-09-02 | 21.400 | 21.670 | 20.900 | 20.940 | 20.940 | 6,287,244 |
| 2024-08-30 | 22.260 | 22.260 | 20.800 | 21.470 | 21.470 | 10,649,467 |
| 2024-08-29 | 19.500 | 21.600 | 19.400 | 21.600 | 21.600 | 7,527,203 |
| 2024-08-28 | 19.220 | 19.880 | 19.220 | 19.640 | 19.640 | 3,144,729 |
| 2024-08-27 | 20.100 | 20.100 | 19.330 | 19.510 | 19.510 | 3,507,700 |
| 2024-08-26 | 20.230 | 20.290 | 19.720 | 20.080 | 20.080 | 2,668,900 |
| 2024-08-23 | 20.150 | 20.590 | 19.800 | 20.110 | 20.110 | 3,645,384 |
| 2024-08-22 | 20.800 | 20.880 | 20.230 | 20.460 | 20.460 | 2,423,100 |
| 2024-08-21 | 20.740 | 20.850 | 20.380 | 20.510 | 20.510 | 2,889,800 |
| 2024-08-20 | 21.120 | 21.150 | 20.410 | 20.740 | 20.740 | 3,376,211 |
| 2024-08-19 | 21.240 | 21.500 | 21.020 | 21.120 | 21.120 | 2,269,500 |
| 2024-08-16 | 21.550 | 21.600 | 21.120 | 21.240 | 21.240 | 2,538,500 |
| 2024-08-15 | 21.420 | 21.790 | 21.170 | 21.550 | 21.550 | 2,877,100 |
| 2024-08-14 | 22.100 | 22.100 | 21.500 | 21.520 | 21.520 | 2,901,800 |
| 2024-08-13 | 21.760 | 22.390 | 21.700 | 22.060 | 22.060 | 3,851,400 |
| 2024-08-12 | 22.100 | 22.350 | 21.740 | 21.860 | 21.860 | 2,623,384 |
| 2024-08-09 | 21.950 | 22.780 | 21.950 | 22.000 | 22.000 | 4,886,600 |
| 2024-08-08 | 22.410 | 22.610 | 21.890 | 21.980 | 21.980 | 5,641,100 |
| 2024-08-07 | 22.230 | 23.180 | 22.010 | 22.850 | 22.850 | 6,405,100 |
| 2024-08-06 | 21.850 | 22.220 | 21.470 | 22.080 | 22.080 | 4,031,429 |
| 2024-08-05 | 23.200 | 23.200 | 21.700 | 21.800 | 21.800 | 5,323,689 |
| 2024-08-02 | 23.240 | 23.630 | 22.800 | 23.080 | 23.080 | 2,335,400 |
| 2024-08-01 | 23.970 | 24.200 | 23.310 | 23.440 | 23.440 | 3,407,000 |
| 2024-07-31 | 22.490 | 24.200 | 22.350 | 23.870 | 23.870 | 5,246,309 |
| 2024-07-30 | 23.000 | 23.070 | 22.480 | 22.720 | 22.720 | 2,545,509 |
| 2024-07-29 | 23.400 | 23.400 | 22.880 | 23.120 | 23.120 | 3,103,409 |
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.