SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.480	10.570	10.320	10.480	10.472	5,136,500
2024-07-26	10.100	10.290	10.100	10.240	10.232	3,726,600
2024-07-25	10.100	10.270	9.950	10.170	10.163	4,507,740
2024-07-24	10.350	10.520	10.110	10.170	10.163	5,481,000
2024-07-23	10.890	10.950	10.460	10.490	10.482	6,214,900
2024-07-22	10.960	11.000	10.800	10.870	10.862	5,330,603
2024-07-19	10.670	11.180	10.550	10.910	10.902	8,374,180
2024-07-18	10.560	11.200	10.150	10.880	10.872	11,734,600
2024-07-17	10.660	10.900	10.550	10.660	10.652	7,287,000
2024-07-16	10.710	10.860	10.530	10.650	10.642	7,696,900
2024-07-15	11.100	11.140	10.750	10.760	10.752	9,585,403
2024-07-12	11.110	11.750	11.070	11.300	11.292	14,711,280
2024-07-11	11.130	11.250	10.820	11.240	11.232	12,865,477
2024-07-10	10.900	11.170	10.670	10.990	10.982	13,182,203
2024-07-09	11.010	11.390	10.770	11.350	11.342	18,379,977
2024-07-08	11.920	11.940	10.960	11.010	11.002	21,096,368
2024-07-05	12.470	12.710	12.170	12.170	12.161	22,516,427
2024-07-04	13.520	14.470	13.520	13.520	13.510	31,877,087
2024-07-03	17.000	17.000	15.020	15.020	15.009	24,407,647
2024-07-02	16.690	16.690	16.440	16.690	16.678	16,230,874
2024-07-01	15.170	15.170	15.170	15.170	15.159	2,228,420
2024-06-28	13.790	13.790	13.790	13.790	13.780	6,161,903
2024-06-27	11.700	12.540	11.120	12.540	12.531	18,845,523
2024-06-26	10.320	11.400	10.140	11.400	11.392	4,686,500
2024-06-25	10.240	10.400	10.200	10.360	10.352	2,603,700
2024-06-24	10.680	10.700	10.190	10.250	10.242	4,512,500
2024-06-21	10.860	11.280	10.570	10.880	10.872	4,678,400
2024-06-20	11.320	11.430	10.810	11.000	10.992	6,027,623
2024-06-19	11.960	11.960	11.270	11.300	11.256	7,657,300
2024-06-18	11.560	11.790	11.410	11.770	11.724	11,694,023
2024-06-17	11.550	12.830	11.510	12.180	12.132	18,347,400
2024-06-14	10.920	11.660	10.750	11.660	11.614	3,932,900
2024-06-13	10.570	10.690	10.400	10.600	10.558	1,772,000
2024-06-12	10.240	10.570	10.210	10.540	10.499	1,886,400
2024-06-11	10.420	10.420	10.090	10.210	10.170	1,717,300
2024-06-07	10.150	10.540	10.150	10.420	10.379	2,764,800
2024-06-06	10.620	10.620	9.950	10.070	10.031	3,943,737
2024-06-05	10.720	10.870	10.480	10.500	10.459	3,041,500
2024-06-04	11.000	11.000	10.500	10.880	10.837	4,227,480
2024-06-03	11.550	11.640	10.820	11.050	11.007	5,133,180
2024-05-31	11.750	11.820	11.210	11.440	11.395	6,043,200
2024-05-30	12.250	12.680	11.610	11.750	11.704	6,777,050
2024-05-29	12.340	12.730	12.060	12.200	12.152	7,735,423
2024-05-28	11.940	13.350	11.590	12.680	12.630	10,883,950
2024-05-27	12.450	12.620	11.450	12.150	12.102	8,127,197
2024-05-24	12.180	12.860	11.950	12.720	12.670	12,454,567
2024-05-23	12.170	12.580	11.970	12.440	12.391	8,536,797
2024-05-22	11.960	12.150	11.650	12.150	12.102	5,100,820
2024-05-21	12.290	12.300	11.800	11.970	11.923	6,143,040
2024-05-20	12.570	12.740	12.110	12.330	12.282	7,757,700
2024-05-17	12.550	13.090	12.300	12.790	12.740	9,577,290
2024-05-16	12.370	13.200	12.200	12.770	12.720	12,242,630
2024-05-15	12.300	13.720	11.920	13.280	13.228	20,148,865
2024-05-14	11.340	12.470	11.340	12.470	12.421	3,873,700
2024-05-13	11.620	11.680	11.200	11.340	11.296	1,638,500
2024-05-10	11.940	11.940	11.360	11.550	11.505	2,380,560
2024-05-09	11.680	11.900	11.640	11.890	11.843	1,572,800
2024-05-08	11.830	11.920	11.550	11.650	11.604	1,388,600
2024-05-07	11.680	11.890	11.550	11.850	11.804	1,658,600
2024-05-06	11.550	11.790	11.410	11.730	11.684	2,160,100

← NewerPage 10 of 21 · 1,219 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.