Jiangsu Shemar Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 36.140 | 36.750 | 33.900 | 34.130 | 34.130 | 7,728,553 |
| 2026-10-20 | 36.620 | 36.910 | 35.770 | 36.140 | 36.140 | 2,495,900 |
| 2026-10-19 | 36.000 | 37.670 | 35.960 | 36.800 | 36.800 | 2,608,471 |
| 2026-10-16 | 36.800 | 37.190 | 35.650 | 36.590 | 36.590 | 3,934,630 |
| 2026-10-15 | 36.290 | 36.800 | 35.500 | 36.080 | 36.080 | 3,023,792 |
| 2026-10-14 | 38.200 | 38.500 | 37.000 | 37.310 | 37.310 | 3,380,992 |
| 2026-10-13 | 39.500 | 39.500 | 37.800 | 38.290 | 38.290 | 3,290,700 |
| 2026-10-12 | 40.080 | 40.800 | 39.500 | 39.560 | 39.560 | 2,214,100 |
| 2026-10-09 | 40.710 | 41.580 | 38.500 | 40.000 | 40.000 | 4,554,900 |
| 2026-10-08 | 41.220 | 42.440 | 40.300 | 40.710 | 40.710 | 2,846,467 |
| 2026-09-30 | 40.990 | 41.750 | 40.350 | 41.220 | 41.220 | 2,728,068 |
| 2026-09-29 | 42.370 | 42.650 | 40.380 | 40.900 | 40.900 | 3,292,861 |
| 2026-09-28 | 44.790 | 44.790 | 42.230 | 42.600 | 42.600 | 1,919,930 |
| 2026-09-24 | 45.800 | 46.390 | 44.710 | 44.810 | 44.810 | 1,739,500 |
| 2026-09-23 | 46.710 | 47.390 | 45.660 | 46.010 | 46.010 | 2,404,233 |
| 2026-09-22 | 45.200 | 46.880 | 44.880 | 46.720 | 46.720 | 5,104,501 |
| 2026-09-21 | 45.480 | 45.500 | 44.110 | 45.000 | 45.000 | 3,231,727 |
Page 1 of 1 · 17 trading days
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.