Jiangsu Shemar Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26.850 | 27.100 | 26.740 | 26.850 | 26.850 | 1,871,800 |
| 2025-07-23 | 27.760 | 27.980 | 26.850 | 26.970 | 26.970 | 2,991,586 |
| 2025-07-22 | 27.520 | 28.130 | 27.380 | 27.700 | 27.700 | 4,228,259 |
| 2025-07-21 | 26.800 | 27.650 | 26.790 | 27.480 | 27.480 | 4,023,125 |
| 2025-07-18 | 26.980 | 26.980 | 26.560 | 26.700 | 26.700 | 1,404,156 |
| 2025-07-17 | 26.770 | 26.950 | 26.600 | 26.840 | 26.840 | 1,732,548 |
| 2025-07-16 | 26.760 | 26.970 | 26.580 | 26.690 | 26.690 | 1,393,900 |
| 2025-07-15 | 27.000 | 27.000 | 26.550 | 26.690 | 26.690 | 1,722,297 |
| 2025-07-14 | 26.590 | 27.140 | 26.590 | 26.950 | 26.950 | 2,854,486 |
| 2025-07-11 | 26.830 | 26.840 | 26.420 | 26.700 | 26.700 | 2,816,100 |
| 2025-07-10 | 26.760 | 27.050 | 26.500 | 26.890 | 26.890 | 2,957,499 |
| 2025-07-09 | 26.880 | 27.540 | 26.810 | 26.860 | 26.860 | 4,759,822 |
| 2025-07-08 | 27.280 | 27.280 | 26.600 | 27.050 | 27.050 | 6,734,453 |
| 2025-07-07 | 28.500 | 28.580 | 27.020 | 27.560 | 27.560 | 8,726,359 |
| 2025-07-04 | 26.800 | 28.180 | 26.800 | 27.420 | 27.420 | 7,920,483 |
| 2025-07-03 | 26.000 | 28.000 | 26.000 | 26.900 | 26.900 | 8,411,007 |
| 2025-07-02 | 26.200 | 26.660 | 25.900 | 26.120 | 26.120 | 4,138,065 |
| 2025-07-01 | 25.960 | 27.060 | 25.660 | 26.270 | 26.270 | 5,633,502 |
| 2025-06-30 | 26.430 | 26.430 | 25.500 | 25.920 | 25.920 | 5,294,392 |
| 2025-06-27 | 24.670 | 27.080 | 24.670 | 26.150 | 26.150 | 9,176,671 |
| 2025-06-26 | 24.880 | 24.930 | 24.610 | 24.620 | 24.620 | 1,953,623 |
| 2025-06-25 | 24.570 | 24.920 | 24.470 | 24.830 | 24.830 | 2,283,714 |
| 2025-06-24 | 24.030 | 24.640 | 24.010 | 24.570 | 24.570 | 1,788,774 |
| 2025-06-23 | 23.880 | 24.090 | 23.650 | 24.030 | 24.030 | 1,805,000 |
| 2025-06-20 | 24.240 | 24.330 | 23.750 | 23.830 | 23.830 | 1,888,600 |
| 2025-06-19 | 24.610 | 24.720 | 24.110 | 24.170 | 24.170 | 1,996,700 |
| 2025-06-18 | 24.550 | 24.770 | 24.430 | 24.650 | 24.650 | 1,380,700 |
| 2025-06-17 | 25.000 | 25.140 | 24.400 | 24.550 | 24.550 | 2,442,184 |
| 2025-06-16 | 24.450 | 25.000 | 24.400 | 24.970 | 24.970 | 2,413,400 |
| 2025-06-13 | 24.510 | 24.810 | 24.370 | 24.630 | 24.630 | 2,416,400 |
| 2025-06-12 | 24.880 | 25.040 | 24.520 | 24.590 | 24.590 | 2,846,200 |
| 2025-06-11 | 24.940 | 25.050 | 24.570 | 25.000 | 25.000 | 3,575,500 |
| 2025-06-10 | 25.430 | 25.560 | 24.500 | 24.960 | 24.960 | 3,586,901 |
| 2025-06-09 | 25.460 | 25.520 | 25.250 | 25.430 | 25.430 | 2,303,800 |
| 2025-06-06 | 25.990 | 26.000 | 25.370 | 25.460 | 25.460 | 3,001,904 |
| 2025-06-05 | 26.140 | 26.350 | 25.770 | 25.950 | 25.950 | 2,682,900 |
| 2025-06-04 | 26.690 | 26.700 | 26.000 | 26.130 | 26.130 | 3,155,776 |
| 2025-06-03 | 26.500 | 26.960 | 25.870 | 26.950 | 26.950 | 3,316,642 |
| 2025-05-30 | 26.700 | 26.960 | 26.270 | 26.500 | 26.500 | 2,483,000 |
| 2025-05-29 | 26.230 | 26.850 | 26.070 | 26.650 | 26.650 | 3,439,000 |
| 2025-05-28 | 26.530 | 26.530 | 26.040 | 26.210 | 26.210 | 2,652,865 |
| 2025-05-27 | 26.250 | 26.780 | 26.020 | 26.280 | 26.280 | 3,524,868 |
| 2025-05-26 | 26.020 | 27.050 | 25.910 | 26.220 | 26.220 | 2,919,200 |
| 2025-05-23 | 26.290 | 26.470 | 26.030 | 26.050 | 26.050 | 4,028,314 |
| 2025-05-22 | 25.630 | 26.360 | 25.450 | 25.900 | 25.900 | 4,736,165 |
| 2025-05-21 | 25.860 | 26.180 | 25.420 | 25.630 | 25.630 | 3,002,400 |
| 2025-05-20 | 25.900 | 26.450 | 25.710 | 26.040 | 26.040 | 3,494,400 |
| 2025-05-19 | 25.770 | 26.300 | 25.240 | 25.910 | 25.910 | 3,380,549 |
| 2025-05-16 | 25.310 | 26.500 | 24.940 | 25.870 | 25.870 | 6,358,900 |
| 2025-05-15 | 25.410 | 25.500 | 24.950 | 25.130 | 25.130 | 1,720,000 |
| 2025-05-14 | 25.180 | 25.380 | 24.830 | 25.230 | 25.230 | 2,711,768 |
| 2025-05-13 | 25.240 | 25.900 | 25.060 | 25.280 | 25.280 | 5,132,108 |
| 2025-05-12 | 25.140 | 25.200 | 24.630 | 24.910 | 24.910 | 3,635,563 |
| 2025-05-09 | 24.970 | 25.470 | 24.690 | 24.840 | 24.840 | 4,434,200 |
| 2025-05-08 | 23.980 | 24.880 | 23.980 | 24.790 | 24.790 | 3,016,548 |
| 2025-05-07 | 24.600 | 24.880 | 24.080 | 24.220 | 24.220 | 3,107,633 |
| 2025-05-06 | 24.000 | 24.440 | 23.860 | 24.400 | 24.400 | 3,918,348 |
| 2025-04-30 | 24.200 | 24.430 | 23.810 | 23.990 | 23.990 | 3,560,141 |
| 2025-04-29 | 23.760 | 24.600 | 23.750 | 24.350 | 24.350 | 5,162,650 |
| 2025-04-28 | 24.620 | 25.020 | 24.220 | 24.680 | 24.680 | 4,689,504 |
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.