Jiangsu Shemar Electric Co Ltd historical data

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

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
2026-09-18	43.800	44.360	43.490	44.050	44.050	2,285,954
2026-09-17	44.190	44.970	43.400	43.500	43.500	2,662,228
2026-09-16	43.640	45.300	43.240	44.650	44.650	3,900,400
2026-09-15	43.230	44.150	42.800	43.500	43.500	2,265,630
2026-09-14	42.580	43.330	42.300	43.270	43.270	2,593,200
2026-09-11	43.850	43.850	41.600	43.020	43.020	6,482,049
2026-09-10	48.400	48.400	44.030	44.130	44.130	8,734,442
2026-09-09	49.010	49.300	47.610	47.750	47.750	3,968,500
2026-09-08	50.000	50.630	49.210	49.300	49.300	4,289,839
2026-09-07	49.200	50.980	48.900	50.000	50.000	6,420,000
2026-09-04	48.930	50.490	48.650	49.000	49.000	5,682,600
2026-09-03	51.430	51.520	48.690	49.170	49.170	8,788,328
2026-09-02	45.420	50.390	44.630	50.390	50.390	8,040,019
2026-09-01	46.500	47.660	45.700	45.810	45.810	2,924,204
2026-08-31	48.100	48.620	46.140	46.650	46.650	3,278,034
2026-08-28	46.530	49.350	46.100	48.120	48.120	4,724,000
2026-08-27	47.300	47.840	43.410	47.470	47.470	8,843,999
2026-08-26	47.260	47.550	46.020	47.300	47.300	2,577,222
2026-08-25	46.300	47.180	45.530	46.900	46.900	2,695,040
2026-08-24	49.410	49.750	45.750	46.720	46.720	3,418,178
2026-08-21	48.890	50.350	48.170	49.380	49.380	3,352,700
2026-08-20	51.000	52.300	48.810	48.880	48.880	4,117,161
2026-08-19	51.130	52.800	50.560	50.670	50.670	5,202,419
2026-08-18	52.060	54.500	51.160	51.880	51.880	7,532,484
2026-08-17	47.310	51.820	47.000	51.820	51.820	7,870,254
2026-08-14	46.760	47.550	45.200	47.110	47.110	6,108,720
2026-08-13	46.900	48.880	45.710	45.770	45.770	6,603,607
2026-08-12	47.260	48.220	46.310	47.550	47.550	5,092,045
2026-08-11	45.400	48.500	44.700	47.380	47.380	7,067,401
2026-08-10	45.120	45.650	44.460	45.390	45.390	3,374,247
2026-08-07	45.200	45.400	44.410	44.840	44.840	2,931,807
2026-08-06	45.000	45.170	43.860	45.050	45.050	2,612,663
2026-08-05	43.280	45.180	42.710	45.140	45.140	4,187,800
2026-08-04	42.200	43.900	42.000	43.270	43.270	3,883,058
2026-08-03	42.130	43.400	41.700	42.130	42.130	4,000,365
2026-07-31	44.880	44.880	41.960	42.120	42.120	5,818,921
2026-07-30	44.970	45.360	43.060	43.830	43.830	3,231,100
2026-07-29	43.380	45.400	42.660	44.970	44.970	3,508,670
2026-07-28	45.660	45.660	43.230	43.380	43.380	2,811,104
2026-07-27	42.350	45.240	42.210	45.140	45.140	3,795,461
2026-07-24	44.720	44.720	42.380	42.410	42.410	2,883,800
2026-07-23	42.500	46.000	42.500	44.760	44.760	4,980,700
2026-07-22	43.850	44.070	42.660	42.870	42.870	2,607,600

Page 1 of 3 · 121 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.