Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42.660	44.080	41.630	44.070	44.070	3,664,085
2026-07-20	42.880	44.790	42.100	42.850	42.850	4,106,234
2026-07-17	43.050	45.500	42.440	42.870	42.870	6,085,311
2026-07-16	46.500	46.500	42.630	42.850	42.850	3,008,900
2026-07-15	46.330	47.160	45.410	45.650	45.650	1,679,300
2026-07-14	46.600	47.300	45.010	46.890	46.890	2,745,627
2026-07-13	48.270	48.880	45.600	45.900	45.900	2,535,300
2026-07-10	48.990	50.600	48.110	48.270	48.270	2,977,500
2026-07-09	49.140	49.500	46.730	48.980	48.980	3,362,570
2026-07-08	50.490	51.400	48.890	49.140	49.140	2,498,000
2026-07-07	53.270	54.300	50.300	50.420	50.420	2,758,000
2026-07-06	52.100	55.620	51.010	53.510	53.510	4,311,243
2026-07-03	48.980	52.770	48.500	51.700	51.700	4,160,900
2026-07-02	48.620	51.200	48.180	48.950	48.950	3,490,750
2026-07-01	51.010	51.010	48.000	48.620	48.620	3,574,400
2026-06-30	52.000	52.000	50.390	50.900	50.900	2,773,137
2026-06-29	51.750	52.400	50.780	51.750	51.750	2,672,200
2026-06-26	54.000	54.030	51.350	51.870	51.870	2,422,700
2026-06-25	53.700	54.170	52.520	54.000	54.000	2,729,300
2026-06-24	55.000	55.330	53.000	53.700	53.700	2,745,475
2026-06-23	56.390	56.740	54.400	54.900	54.900	3,197,556
2026-06-22	55.500	57.600	54.340	56.350	56.350	6,092,825
2026-06-18	52.900	54.990	52.600	53.700	53.700	4,267,042
2026-06-17	53.200	53.630	52.400	52.900	52.900	3,701,819
2026-06-16	53.350	54.540	53.090	53.400	53.400	3,767,336
2026-06-15	53.390	54.350	52.610	53.660	53.660	3,465,400
2026-06-12	51.750	54.790	51.000	53.150	53.150	4,203,900
2026-06-11	51.490	51.490	49.400	51.100	51.100	3,838,400
2026-06-10	51.900	52.160	51.200	51.590	51.240	2,048,700
2026-06-09	52.600	52.640	51.200	52.230	51.876	2,182,500
2026-06-08	52.000	53.000	51.000	52.060	51.707	3,230,798
2026-06-05	55.720	55.870	53.440	53.760	53.395	2,830,632
2026-06-04	54.230	56.280	54.110	55.050	54.677	3,836,400
2026-06-03	56.500	56.690	54.080	54.850	54.850	5,438,087
2026-06-02	59.140	59.350	56.020	57.010	57.010	3,900,041
2026-06-01	57.800	59.960	57.550	59.150	59.150	4,916,410
2026-05-29	56.950	59.240	56.510	57.500	57.500	4,950,900
2026-05-28	56.640	57.720	55.120	56.910	56.910	3,002,366
2026-05-27	56.500	58.500	55.900	56.470	56.470	2,404,724
2026-05-26	57.740	57.780	55.800	56.660	56.660	2,294,863
2026-05-25	56.720	58.270	56.700	57.720	57.720	2,663,200
2026-05-22	56.450	57.990	56.020	56.720	56.720	4,635,208
2026-05-21	61.290	61.500	58.000	58.370	58.370	3,725,629
2026-05-20	60.400	61.800	58.760	61.580	61.580	4,260,700
2026-05-19	58.700	61.300	58.020	60.600	60.600	4,578,400
2026-05-18	58.010	59.700	57.800	58.700	58.700	3,848,014
2026-05-15	63.000	63.000	58.760	58.830	58.830	7,351,109
2026-05-14	68.000	68.000	63.400	63.400	63.400	7,087,895
2026-05-13	66.940	72.060	65.690	68.780	68.780	10,409,772
2026-05-12	64.300	67.610	63.110	67.610	67.610	8,788,167
2026-05-11	65.260	66.660	63.750	64.280	64.280	8,510,952
2026-05-08	64.520	65.650	62.840	65.250	65.250	7,391,856
2026-05-07	62.690	65.250	62.270	64.310	64.310	5,636,643
2026-05-06	61.200	62.950	61.110	62.550	62.550	5,686,756
2026-04-30	62.150	62.210	60.010	60.950	60.950	4,974,839
2026-04-29	59.880	63.000	59.850	62.240	62.240	6,375,801
2026-04-28	62.500	63.000	59.830	60.480	60.480	5,914,717
2026-04-27	60.680	61.490	59.720	60.970	60.970	3,824,723
2026-04-24	61.240	62.400	60.000	60.980	60.980	4,370,538
2026-04-23	60.760	63.500	59.850	61.610	61.610	6,525,840

← NewerPage 2 of 21 · 1,217 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.