Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.270	49.290	46.720	47.840	47.840	11,874,196
2026-01-19	45.620	49.450	45.400	49.290	49.290	12,509,627
2026-01-16	49.590	49.590	46.040	46.820	46.820	12,359,238
2026-01-15	45.100	47.680	45.000	46.700	46.700	10,427,747
2026-01-14	45.640	48.200	44.550	46.020	46.020	17,239,084
2026-01-13	42.450	46.390	41.370	45.080	45.080	15,180,470
2026-01-12	43.200	43.500	41.320	42.450	42.450	8,929,922
2026-01-09	42.970	43.900	42.900	43.110	43.110	6,352,600
2026-01-08	43.340	43.620	42.810	43.100	43.100	6,174,235
2026-01-07	41.380	43.490	41.230	43.200	43.200	10,831,079
2026-01-06	41.260	42.900	40.800	41.420	41.420	7,741,004
2026-01-05	41.090	42.160	40.860	40.920	40.920	5,259,100
2025-12-31	41.220	41.440	40.380	41.080	41.080	4,244,521
2025-12-30	41.610	41.750	40.900	41.120	41.120	4,405,463
2025-12-29	42.400	42.460	40.880	41.900	41.900	6,742,886
2025-12-26	42.980	44.000	41.810	42.480	42.480	8,991,255
2025-12-25	42.070	43.200	41.690	43.000	43.000	6,153,876
2025-12-24	41.850	42.470	40.680	42.060	42.060	3,713,965
2025-12-23	41.770	42.210	41.390	42.030	42.030	3,325,290
2025-12-22	41.150	42.250	41.010	41.830	41.830	4,043,974
2025-12-19	40.800	41.980	40.800	41.160	41.160	3,637,137
2025-12-18	41.720	41.790	40.280	40.890	40.890	6,013,140
2025-12-17	41.300	43.000	40.320	42.360	42.360	6,977,985
2025-12-16	42.900	42.900	40.430	41.290	41.290	6,967,976
2025-12-15	42.320	43.880	41.750	42.970	42.970	8,534,509
2025-12-12	40.880	43.490	40.880	42.740	42.740	10,127,450
2025-12-11	42.120	43.050	41.100	41.210	41.210	7,916,324
2025-12-10	41.580	41.780	40.700	41.670	41.670	3,576,880
2025-12-09	41.880	42.240	41.410	41.580	41.580	4,049,200
2025-12-08	42.600	42.840	41.830	41.960	41.960	5,240,939
2025-12-05	40.420	42.750	40.260	42.540	42.540	7,648,201
2025-12-04	40.700	41.090	40.250	40.420	40.420	2,713,800
2025-12-03	41.850	41.850	40.500	40.760	40.760	4,045,555
2025-12-02	41.500	41.930	41.060	41.480	41.480	4,442,900
2025-12-01	40.400	42.300	40.400	41.780	41.780	7,785,095
2025-11-28	39.350	41.390	39.350	40.800	40.800	8,072,019
2025-11-27	40.500	40.860	39.320	39.500	39.500	5,812,501
2025-11-26	40.080	40.480	39.420	39.770	39.770	5,550,243
2025-11-25	39.330	41.080	39.180	40.080	40.080	8,617,732
2025-11-24	38.710	39.650	38.000	38.970	38.970	5,916,843
2025-11-21	39.960	40.970	38.210	38.490	38.490	8,226,232
2025-11-20	40.200	40.990	39.980	40.700	40.700	8,498,653
2025-11-19	40.650	41.270	39.620	39.900	39.900	8,077,965
2025-11-18	42.500	42.800	40.700	41.020	41.020	11,536,562
2025-11-17	43.830	44.500	42.500	42.930	42.930	10,356,755
2025-11-14	46.290	46.400	43.500	43.830	43.830	12,457,409
2025-11-13	45.160	47.950	45.160	46.460	46.460	15,044,006
2025-11-12	50.300	50.470	46.690	46.690	46.690	18,931,885
2025-11-11	49.200	53.690	48.360	51.880	51.880	28,516,836
2025-11-10	48.010	51.230	45.490	49.880	49.880	26,141,582
2025-11-07	49.000	50.950	47.000	48.500	48.500	24,812,194
2025-11-06	53.520	53.550	48.800	49.300	49.300	38,738,937
2025-11-05	47.000	48.750	45.700	48.750	48.750	26,735,794
2025-11-04	40.290	44.320	40.290	44.320	44.320	8,657,232
2025-11-03	39.100	41.000	38.810	40.290	40.290	10,289,830
2025-10-31	39.400	39.900	38.660	38.750	38.750	6,105,452
2025-10-30	40.120	40.510	39.260	39.400	39.400	7,555,922
2025-10-29	38.140	41.790	37.900	40.520	40.520	11,746,452
2025-10-28	37.580	38.800	37.520	38.390	38.390	5,992,490
2025-10-27	37.460	38.300	37.300	37.890	37.890	7,204,779

← NewerPage 4 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.