Jiangsu Shemar Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	36.000	37.560	35.840	37.090	37.090	7,942,633
2025-10-23	36.830	37.300	35.200	36.000	36.000	10,056,722
2025-10-22	40.200	40.200	37.220	37.280	37.280	12,460,470
2025-10-21	41.600	41.800	39.790	41.350	41.350	15,337,355
2025-10-20	39.500	43.880	39.470	42.850	42.850	16,027,782
2025-10-17	39.500	44.000	39.070	40.680	40.680	15,308,248
2025-10-16	39.000	41.300	36.380	40.800	40.800	15,695,907
2025-10-15	40.020	40.030	37.830	39.170	39.170	14,009,084
2025-10-14	39.000	42.780	38.320	41.510	41.510	19,626,624
2025-10-13	40.700	42.130	38.600	38.900	38.900	17,869,683
2025-10-10	34.630	38.300	34.200	38.300	38.300	4,230,105
2025-10-09	33.010	36.200	32.580	34.820	34.820	6,512,803
2025-09-30	32.840	33.570	32.250	32.980	32.980	4,175,400
2025-09-29	32.170	33.000	31.410	32.840	32.840	4,742,063
2025-09-26	31.110	33.960	30.900	32.360	32.360	5,558,900
2025-09-25	31.200	31.530	30.990	31.160	31.160	2,395,985
2025-09-24	31.720	31.740	30.760	31.160	31.160	3,152,300
2025-09-23	31.520	32.150	31.160	31.750	31.750	4,629,500
2025-09-22	30.880	31.930	30.850	31.750	31.750	3,909,400
2025-09-19	29.940	31.030	29.850	30.930	30.930	3,260,752
2025-09-18	30.050	30.690	29.680	29.940	29.940	4,229,818
2025-09-17	30.380	30.880	30.150	30.320	30.320	3,122,200
2025-09-16	30.560	30.690	29.400	30.380	30.380	4,204,200
2025-09-15	31.390	31.540	30.400	30.560	30.560	2,808,800
2025-09-12	31.710	31.880	31.170	31.390	31.390	2,550,800
2025-09-11	31.430	31.990	31.050	31.700	31.700	3,431,688
2025-09-10	30.930	31.780	30.510	31.400	31.400	4,394,560
2025-09-09	30.420	31.500	30.150	31.010	31.010	4,594,800
2025-09-08	30.670	30.960	30.040	30.450	30.450	3,254,900
2025-09-05	29.300	30.660	29.300	30.660	30.660	4,931,456
2025-09-04	29.290	29.860	28.950	29.500	29.500	4,272,100
2025-09-03	29.300	30.480	29.170	29.760	29.760	4,650,185
2025-09-02	29.250	29.540	28.900	29.250	29.250	2,814,329
2025-09-01	29.350	29.500	29.110	29.250	29.250	2,186,800
2025-08-29	29.170	29.620	29.000	29.350	29.350	2,666,784
2025-08-28	29.030	29.400	28.310	29.270	29.270	3,726,200
2025-08-27	29.900	30.190	29.100	29.150	29.150	4,988,612
2025-08-26	29.760	30.380	29.510	30.230	30.230	3,986,600
2025-08-25	29.500	30.080	29.500	29.850	29.850	3,287,724
2025-08-22	29.810	29.900	29.410	29.500	29.500	2,762,693
2025-08-21	29.480	29.970	29.280	29.670	29.670	3,291,448
2025-08-20	29.360	29.530	29.220	29.480	29.480	2,485,648
2025-08-19	29.800	30.060	29.340	29.530	29.530	3,302,995
2025-08-18	29.950	30.100	29.490	29.780	29.780	5,582,661
2025-08-15	29.400	30.180	29.380	29.920	29.920	3,666,622
2025-08-14	29.990	30.030	29.130	29.400	29.400	4,190,329
2025-08-13	29.900	30.150	29.430	29.990	29.990	5,328,915
2025-08-12	30.800	30.800	29.850	30.220	30.220	4,341,728
2025-08-11	30.570	30.820	30.010	30.350	30.350	4,342,628
2025-08-08	29.620	31.120	29.510	30.570	30.570	7,346,667
2025-08-07	29.750	30.180	29.500	29.640	29.640	4,464,571
2025-08-06	29.250	30.200	29.250	29.850	29.850	6,258,532
2025-08-05	28.720	29.550	28.720	29.250	29.250	6,249,585
2025-08-04	28.500	29.500	28.400	28.940	28.940	6,102,000
2025-08-01	28.340	29.460	28.200	28.850	28.850	6,784,031
2025-07-31	29.240	29.690	28.350	28.390	28.390	10,983,790
2025-07-30	27.360	29.230	27.200	29.230	29.230	6,627,216
2025-07-29	26.750	26.770	26.220	26.570	26.570	1,674,300
2025-07-28	26.650	26.850	26.500	26.750	26.750	1,526,000
2025-07-25	26.680	26.870	26.620	26.650	26.650	1,426,700

← NewerPage 5 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.