SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.430	11.500	11.130	11.290	11.246	1,702,100
2024-04-29	11.270	11.440	11.270	11.380	11.335	2,024,400
2024-04-26	11.130	11.300	10.890	11.240	11.196	1,622,837
2024-04-25	11.080	11.180	10.860	11.120	11.076	1,451,700
2024-04-24	10.610	11.090	10.600	11.080	11.037	1,902,940
2024-04-23	10.500	10.800	10.310	10.610	10.568	1,983,200
2024-04-22	10.590	10.750	10.200	10.410	10.369	2,431,200
2024-04-19	10.660	11.070	10.470	10.700	10.658	3,153,000
2024-04-18	10.630	11.300	10.550	11.030	10.987	3,401,200
2024-04-17	9.750	10.840	9.750	10.750	10.708	4,273,080
2024-04-16	10.560	10.900	9.850	9.850	9.811	4,608,700
2024-04-15	11.970	12.050	10.940	10.940	10.897	4,454,100
2024-04-12	12.490	12.560	12.150	12.160	12.112	1,793,000
2024-04-11	11.960	12.550	11.850	12.480	12.431	2,741,700
2024-04-10	12.390	12.430	11.850	11.980	11.933	2,559,900
2024-04-09	12.110	12.400	12.090	12.390	12.341	1,791,700
2024-04-08	12.600	12.600	12.130	12.180	12.132	1,999,100
2024-04-03	12.730	12.810	12.320	12.640	12.590	2,122,958
2024-04-02	12.640	12.850	12.600	12.710	12.660	3,001,760
2024-04-01	12.580	12.740	12.560	12.650	12.600	2,637,600
2024-03-29	12.250	12.580	12.230	12.580	12.531	1,228,400
2024-03-28	11.900	12.380	11.810	12.220	12.172	2,840,920
2024-03-27	12.400	12.400	11.820	11.900	11.853	3,196,300
2024-03-26	11.970	12.460	11.970	12.330	12.282	4,610,508
2024-03-25	12.810	12.820	12.140	12.140	12.092	4,539,800
2024-03-22	13.070	13.160	12.750	12.780	12.730	4,364,700
2024-03-21	13.040	13.160	12.750	13.070	13.019	5,882,576
2024-03-20	12.810	13.040	12.790	13.030	12.979	5,075,908
2024-03-19	13.070	13.180	12.800	12.920	12.869	6,513,276
2024-03-18	12.980	13.100	12.710	13.050	12.999	8,070,413
2024-03-15	12.910	13.000	12.710	12.870	12.820	7,567,908
2024-03-14	13.000	13.280	12.530	12.670	12.620	11,119,118
2024-03-13	13.970	13.970	13.200	13.390	13.338	17,919,445
2024-03-12	16.000	16.820	14.040	14.560	14.503	22,726,497
2024-03-11	15.290	15.290	14.100	15.290	15.230	8,130,112
2024-03-08	13.390	13.900	13.390	13.900	13.846	3,341,500
2024-03-07	11.570	12.640	11.310	12.640	12.590	5,982,740
2024-03-06	10.980	11.720	10.920	11.490	11.445	2,940,325
2024-03-05	11.500	11.500	10.950	11.040	10.997	2,709,640
2024-03-04	11.190	11.420	10.800	11.230	11.186	2,654,425
2024-03-01	11.160	11.420	10.970	11.180	11.136	3,322,600
2024-02-29	10.630	11.190	10.460	10.990	10.947	4,688,020
2024-02-28	12.250	12.520	10.970	10.970	10.927	4,835,300
2024-02-27	11.890	12.330	11.650	12.190	12.142	2,391,100
2024-02-26	11.600	12.000	11.480	11.780	11.734	3,059,400
2024-02-23	11.050	11.470	10.830	11.430	11.385	2,455,540
2024-02-22	10.300	10.880	10.250	10.840	10.798	3,179,440
2024-02-21	10.000	10.940	9.880	10.300	10.260	3,367,220
2024-02-20	9.940	10.110	9.410	10.050	10.011	3,687,232
2024-02-19	9.100	9.770	9.060	9.690	9.652	4,876,578
2024-02-08	7.520	8.900	7.330	8.900	8.865	4,379,883
2024-02-07	8.890	8.990	8.090	8.090	8.058	4,063,600
2024-02-06	9.110	9.490	8.990	8.990	8.955	3,712,932
2024-02-05	11.260	11.500	9.990	9.990	9.951	3,935,118
2024-02-02	11.980	12.390	10.860	11.100	11.057	3,120,580
2024-02-01	12.600	12.750	11.690	12.070	12.023	3,902,718
2024-01-31	13.350	13.370	12.520	12.640	12.590	1,989,550
2024-01-30	13.750	13.820	13.310	13.370	13.318	1,397,900
2024-01-29	14.760	14.800	13.720	13.760	13.706	2,086,700
2024-01-26	14.770	15.150	14.600	14.760	14.702	1,270,400

← NewerPage 11 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.