SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.100	18.400	18.020	18.200	18.129	752,120
2023-10-31	18.250	18.290	17.990	18.080	18.009	562,500
2023-10-30	17.990	18.130	17.800	18.050	17.979	518,848
2023-10-27	17.740	18.100	17.580	17.990	17.919	629,720
2023-10-26	17.850	17.990	17.290	17.740	17.670	598,500
2023-10-25	17.690	17.970	17.570	17.870	17.800	496,800
2023-10-24	16.990	17.700	16.820	17.620	17.551	766,240
2023-10-23	17.210	17.480	16.820	17.070	17.003	686,120
2023-10-20	17.450	17.850	17.360	17.420	17.352	491,200
2023-10-19	17.680	18.070	17.310	17.540	17.471	593,600
2023-10-18	17.850	18.010	17.680	17.770	17.700	473,700
2023-10-17	17.840	17.970	17.760	17.920	17.850	500,320
2023-10-16	17.890	18.020	17.730	17.830	17.760	535,000
2023-10-13	18.300	18.430	17.840	17.960	17.890	814,500
2023-10-12	18.270	18.460	18.060	18.410	18.338	617,500
2023-10-11	18.600	18.600	18.000	18.230	18.159	836,940
2023-10-10	18.670	18.750	18.500	18.600	18.527	483,500
2023-10-09	18.730	18.910	18.570	18.670	18.597	994,820
2023-09-28	19.110	19.110	18.470	18.780	18.706	892,626
2023-09-27	18.530	18.980	18.530	18.860	18.786	1,556,600
2023-09-26	18.900	18.900	18.370	18.530	18.457	945,200
2023-09-25	18.700	19.000	18.530	18.600	18.527	932,265
2023-09-22	18.220	19.000	17.790	18.750	18.676	1,532,225
2023-09-21	18.090	18.590	17.840	18.120	18.049	1,145,500
2023-09-20	18.090	18.480	17.870	18.090	18.019	719,480
2023-09-19	18.390	18.480	18.020	18.090	18.019	502,800
2023-09-18	17.940	18.630	17.790	18.380	18.308	818,980
2023-09-15	18.030	18.220	17.780	17.930	17.860	592,145
2023-09-14	18.170	18.350	17.790	18.030	17.959	942,245
2023-09-13	18.490	18.740	18.070	18.170	18.099	585,400
2023-09-12	18.750	18.850	18.480	18.490	18.418	436,400
2023-09-11	18.680	18.850	18.450	18.750	18.676	806,720
2023-09-08	18.900	18.900	18.420	18.470	18.398	565,200
2023-09-07	19.010	19.030	18.610	18.730	18.657	428,700
2023-09-06	18.750	19.040	18.460	18.930	18.856	721,800
2023-09-05	19.010	19.200	18.560	18.610	18.537	952,760
2023-09-04	19.110	19.170	18.760	19.040	18.965	668,300
2023-09-01	19.360	19.360	18.780	19.120	19.045	837,720
2023-08-31	18.770	19.390	18.570	19.360	19.284	1,724,048
2023-08-30	19.700	19.930	18.270	18.770	18.696	2,829,600
2023-08-29	18.100	20.150	18.100	20.000	19.922	2,147,660
2023-08-28	19.080	19.250	18.230	18.410	18.338	1,219,600
2023-08-25	19.070	19.070	18.270	18.400	18.328	576,418
2023-08-24	18.680	19.440	18.350	18.990	18.916	1,013,180
2023-08-23	18.630	18.870	18.020	18.490	18.418	986,000
2023-08-22	19.510	19.790	18.730	18.930	18.856	1,004,800
2023-08-21	19.720	19.760	19.320	19.460	19.384	694,000
2023-08-18	19.560	19.920	19.550	19.690	19.613	671,700
2023-08-17	18.930	19.640	18.760	19.560	19.483	993,500
2023-08-16	18.930	19.300	18.850	18.850	18.776	515,100
2023-08-15	19.300	19.560	18.850	18.930	18.856	590,220
2023-08-14	18.950	19.170	18.680	19.080	19.005	550,000
2023-08-11	19.240	19.260	18.920	19.190	19.115	454,700
2023-08-10	19.340	19.850	19.080	19.240	19.165	856,120
2023-08-09	19.630	19.630	19.000	19.370	19.294	1,029,700
2023-08-08	20.130	20.270	19.490	19.630	19.553	1,370,600
2023-08-07	20.180	20.510	19.980	20.120	20.041	571,360
2023-08-04	20.160	20.480	20.060	20.180	20.101	563,400
2023-08-03	20.450	20.610	20.000	20.150	20.071	888,100
2023-08-02	20.010	20.720	19.940	20.580	20.499	1,022,100

← NewerPage 13 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.