SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.530	16.000	14.670	15.980	15.980	3,047,050
2026-10-22	16.070	16.110	15.600	15.680	15.680	2,323,050
2026-10-21	16.170	16.500	15.930	15.980	15.980	1,692,600
2026-10-20	15.830	16.280	15.720	16.170	16.170	1,922,950
2026-10-19	16.060	16.170	15.340	15.930	15.930	2,285,650
2026-10-16	16.360	16.640	15.990	16.090	16.090	2,257,050
2026-10-15	16.080	16.780	15.510	16.080	16.080	2,760,100
2026-10-14	16.790	16.960	16.180	16.280	16.280	1,401,600
2026-10-13	16.650	16.970	16.040	16.830	16.830	1,770,400
2026-10-12	17.080	17.080	16.460	16.720	16.720	1,850,600
2026-10-09	17.310	17.440	16.050	16.900	16.900	2,635,800
2026-10-08	17.820	18.040	17.180	17.420	17.420	1,435,300
2026-09-30	17.910	18.220	17.680	17.690	17.690	1,192,800
2026-09-29	17.930	18.000	17.520	17.800	17.800	1,551,400
2026-09-28	17.700	17.880	17.260	17.640	17.640	1,914,850
2026-09-24	17.780	18.130	17.610	17.690	17.690	1,937,144
2026-09-23	17.930	18.110	17.600	17.770	17.770	1,240,800
2026-09-22	17.900	18.280	17.610	17.900	17.900	1,881,100
2026-09-21	17.420	17.890	17.180	17.840	17.840	2,241,100
2026-09-18	17.470	17.580	17.140	17.240	17.240	1,466,450
2026-09-17	17.200	17.400	17.080	17.320	17.320	1,619,900
2026-09-16	17.360	17.600	17.100	17.310	17.310	1,528,500
2026-09-15	18.000	18.180	17.400	17.430	17.430	2,043,900
2026-09-14	17.500	18.280	17.390	18.120	18.120	2,557,400
2026-09-11	17.730	17.730	17.080	17.500	17.500	1,882,800
2026-09-10	18.160	18.160	17.580	17.800	17.800	2,308,700
2026-09-09	18.410	18.550	18.000	18.210	18.210	3,033,300
2026-09-08	18.720	18.830	18.400	18.700	18.700	1,756,634
2026-09-07	19.150	19.240	18.690	18.760	18.760	2,065,700
2026-09-04	19.260	19.980	19.030	19.150	19.150	1,782,500
2026-09-03	19.540	19.680	19.110	19.150	19.150	1,649,700
2026-09-02	19.560	19.790	19.290	19.380	19.380	1,437,900
2026-09-01	19.560	20.100	19.500	19.620	19.620	2,005,600
2026-08-31	19.220	19.780	19.220	19.600	19.600	1,898,300
2026-08-28	19.530	19.700	19.300	19.360	19.360	1,527,350
2026-08-27	19.650	19.880	19.200	19.530	19.530	2,514,600
2026-08-26	19.910	20.060	19.570	19.730	19.730	2,514,260
2026-08-25	19.180	20.000	19.050	19.890	19.890	3,562,000
2026-08-24	18.870	20.500	18.770	19.290	19.290	4,903,400
2026-08-21	18.390	18.830	17.970	18.760	18.760	2,760,900
2026-08-20	17.880	18.990	17.400	18.600	18.600	5,347,900
2026-08-19	18.550	18.550	17.490	17.540	17.540	3,746,700
2026-08-18	19.060	19.290	18.540	18.750	18.750	4,149,300
2026-08-17	18.510	19.270	18.300	19.180	19.180	5,665,800
2026-08-14	17.600	18.550	17.400	18.500	18.500	6,834,100
2026-08-13	17.050	18.350	16.800	17.660	17.660	6,770,212
2026-08-12	16.650	17.000	16.420	16.950	16.950	1,842,800
2026-08-11	16.620	16.750	16.390	16.570	16.570	1,674,600
2026-08-10	16.280	16.690	16.230	16.630	16.630	1,981,300
2026-08-07	16.630	16.740	16.220	16.280	16.280	1,881,000
2026-08-06	16.540	16.650	16.180	16.650	16.650	2,741,062
2026-08-05	16.590	16.880	16.470	16.530	16.530	2,547,000
2026-08-04	16.080	16.780	15.920	16.680	16.680	3,212,310
2026-08-03	15.580	15.960	15.500	15.880	15.880	2,671,900
2026-07-31	15.120	15.890	15.040	15.570	15.570	3,077,662
2026-07-30	15.500	15.980	14.950	14.960	14.960	3,746,962
2026-07-29	14.580	15.510	14.570	15.500	15.500	4,306,662
2026-07-28	14.530	14.980	14.500	14.530	14.530	2,049,592
2026-07-27	14.270	14.820	14.160	14.660	14.660	2,936,000
2026-07-24	14.550	14.740	14.280	14.330	14.330	3,129,800

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.0150 CNY
2024-06-20	0.0360 CNY
2020-06-19	0.1000 CNY
2019-06-20	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.