SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.030	14.800	13.900	14.770	14.712	1,858,900
2024-01-24	13.650	14.200	13.350	13.890	13.836	1,892,149
2024-01-23	14.110	14.180	13.600	13.690	13.636	2,426,432
2024-01-22	15.060	15.180	14.070	14.110	14.055	1,830,400
2024-01-19	15.470	15.750	15.100	15.130	15.071	1,390,750
2024-01-18	15.700	15.780	14.990	15.460	15.399	2,133,600
2024-01-17	16.060	16.080	15.380	15.570	15.509	1,412,300
2024-01-16	16.080	16.150	15.750	16.020	15.957	1,160,900
2024-01-15	16.090	16.160	15.900	16.000	15.937	1,030,600
2024-01-12	16.150	16.450	16.020	16.090	16.027	1,115,950
2024-01-11	15.860	16.500	15.850	16.150	16.087	1,468,300
2024-01-10	16.130	16.260	15.760	15.860	15.798	1,887,000
2024-01-09	16.040	16.350	15.980	16.100	16.037	1,425,300
2024-01-08	16.280	16.430	15.880	16.040	15.977	1,058,800
2024-01-05	16.490	16.720	16.220	16.270	16.206	1,031,900
2024-01-04	16.540	16.630	16.400	16.480	16.415	964,600
2024-01-03	16.560	16.630	16.310	16.500	16.435	1,070,800
2024-01-02	16.500	16.660	16.470	16.540	16.475	1,323,400
2023-12-29	16.270	16.600	16.270	16.500	16.435	1,105,800
2023-12-28	15.790	16.500	15.500	16.340	16.276	1,672,300
2023-12-27	15.480	15.780	15.440	15.710	15.648	1,079,540
2023-12-26	15.930	15.930	15.400	15.480	15.419	1,661,350
2023-12-25	15.780	15.950	15.600	15.870	15.808	1,203,800
2023-12-22	16.240	16.300	15.750	15.760	15.698	1,847,700
2023-12-21	16.080	16.360	15.800	16.220	16.156	1,530,200
2023-12-20	16.410	16.410	16.100	16.140	16.077	1,444,700
2023-12-19	16.000	16.270	15.870	16.080	16.017	1,472,100
2023-12-18	16.170	16.230	15.920	15.970	15.907	1,094,100
2023-12-15	16.260	16.370	16.070	16.130	16.067	934,500
2023-12-14	16.320	16.380	16.100	16.170	16.107	1,117,600
2023-12-13	16.370	16.610	16.100	16.140	16.077	1,165,200
2023-12-12	16.410	16.420	16.120	16.340	16.276	726,500
2023-12-11	16.170	16.390	15.980	16.360	16.296	1,535,140
2023-12-08	16.880	17.000	16.130	16.200	16.137	1,905,600
2023-12-07	17.000	17.080	16.740	16.880	16.814	1,174,300
2023-12-06	16.760	17.100	16.700	16.870	16.804	1,224,800
2023-12-05	16.960	16.980	16.760	16.760	16.694	1,317,829
2023-12-04	17.020	17.150	16.820	16.950	16.884	1,720,020
2023-12-01	17.270	17.280	16.880	17.000	16.933	1,152,520
2023-11-30	17.370	17.460	17.010	17.270	17.202	941,857
2023-11-29	17.460	17.640	17.310	17.350	17.282	944,800
2023-11-28	17.370	17.650	17.100	17.410	17.342	1,529,660
2023-11-27	17.170	17.460	17.010	17.280	17.212	1,775,300
2023-11-24	17.660	17.710	16.970	17.050	16.983	1,545,543
2023-11-23	17.570	17.760	17.490	17.670	17.601	1,103,948
2023-11-22	17.800	18.070	17.620	17.620	17.551	1,057,300
2023-11-21	18.150	18.350	17.880	17.920	17.850	1,278,300
2023-11-20	18.120	18.300	17.920	18.240	18.168	1,336,560
2023-11-17	17.900	18.440	17.800	18.170	18.099	1,396,048
2023-11-16	18.190	18.630	17.930	18.000	17.929	1,434,020
2023-11-15	18.140	18.350	17.820	18.200	18.129	1,687,548
2023-11-14	18.060	18.250	17.900	18.070	17.999	895,600
2023-11-13	17.930	18.100	17.750	18.050	17.979	819,500
2023-11-10	17.780	17.930	17.630	17.760	17.690	525,500
2023-11-09	17.840	18.130	17.620	17.870	17.800	862,300
2023-11-08	18.020	18.260	17.680	17.820	17.750	1,018,520
2023-11-07	17.860	18.090	17.620	18.050	17.979	964,848
2023-11-06	18.090	18.340	17.720	17.810	17.740	1,277,568
2023-11-03	17.930	18.290	17.870	17.950	17.880	751,720
2023-11-02	18.140	18.200	17.800	17.810	17.740	428,840

← NewerPage 12 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.