SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.080	20.280	19.800	20.170	20.091	661,500
2023-07-31	19.880	20.280	19.590	20.080	20.001	1,365,560
2023-07-28	19.310	20.150	18.910	19.690	19.613	1,715,760
2023-07-27	19.550	19.790	19.190	19.220	19.145	850,960
2023-07-26	19.900	20.040	19.240	19.490	19.414	1,713,560
2023-07-25	20.180	20.310	19.790	19.910	19.832	1,431,960
2023-07-24	20.340	20.570	19.970	20.210	20.131	917,700
2023-07-21	20.350	20.750	20.110	20.240	20.161	1,263,000
2023-07-20	21.000	21.050	20.290	20.350	20.270	2,429,000
2023-07-19	20.650	22.280	20.650	21.180	21.097	4,540,860
2023-07-18	21.000	21.560	20.390	20.760	20.679	2,255,540
2023-07-17	20.700	21.510	20.390	20.890	20.808	2,594,160
2023-07-14	20.780	21.620	20.610	20.820	20.738	1,916,480
2023-07-13	20.430	20.860	20.330	20.780	20.699	1,168,500
2023-07-12	20.710	20.830	20.410	20.460	20.380	962,200
2023-07-11	21.270	21.480	20.660	20.710	20.629	1,615,500
2023-07-10	20.330	21.590	19.820	21.260	21.177	4,407,320
2023-07-07	21.360	21.510	20.150	20.260	20.181	3,474,820
2023-07-06	21.720	22.080	21.300	21.360	21.276	2,089,520
2023-07-05	21.980	22.420	21.690	21.850	21.764	3,170,060
2023-07-04	21.090	22.900	21.080	22.070	21.983	6,229,100
2023-07-03	19.950	21.340	19.720	21.210	21.127	5,404,145
2023-06-30	19.450	20.000	19.090	19.750	19.673	2,198,800
2023-06-29	19.970	20.330	19.350	19.350	19.274	2,208,800
2023-06-28	20.220	20.390	19.640	19.960	19.882	1,275,460
2023-06-27	19.230	20.400	19.160	20.220	20.141	2,353,660
2023-06-26	19.840	19.880	19.100	19.230	19.155	1,083,608
2023-06-21	20.250	20.420	19.700	19.840	19.762	1,850,555
2023-06-20	20.810	20.870	19.630	20.300	20.220	3,605,500
2023-06-19	19.920	21.510	19.810	21.050	20.967	3,700,308
2023-06-16	19.560	19.930	19.520	19.800	19.722	1,012,380
2023-06-15	19.990	20.350	19.600	19.660	19.583	1,542,200
2023-06-14	19.680	20.380	18.990	19.970	19.892	2,607,220
2023-06-13	20.000	20.010	19.640	19.680	19.603	1,005,260
2023-06-12	19.700	20.350	19.630	20.000	19.922	1,550,360
2023-06-09	19.820	20.000	19.400	19.640	19.563	948,900
2023-06-08	20.190	20.250	19.560	19.630	19.553	1,453,420
2023-06-07	20.010	20.510	19.470	20.200	20.121	1,945,820
2023-06-06	21.140	22.000	19.800	20.070	19.991	3,686,600
2023-06-05	21.040	21.280	20.650	20.940	20.858	1,735,940
2023-06-02	19.980	21.280	19.760	20.930	20.848	4,304,400
2023-06-01	19.880	20.140	19.750	19.970	19.892	1,416,200
2023-05-31	20.370	20.370	19.720	20.070	19.991	1,279,600
2023-05-30	20.040	20.500	19.900	20.220	20.141	1,361,400
2023-05-29	20.210	20.220	19.750	20.090	20.011	1,305,155
2023-05-26	19.940	20.370	19.390	20.260	20.181	1,700,000
2023-05-25	20.170	20.270	19.410	19.800	19.722	2,784,720
2023-05-24	19.940	21.370	19.930	20.180	20.101	4,065,100
2023-05-23	19.610	20.170	19.440	19.900	19.822	2,922,040
2023-05-22	19.250	19.800	19.110	19.590	19.513	2,472,040
2023-05-19	19.930	19.930	19.060	19.230	19.155	2,670,240
2023-05-18	19.970	20.140	19.560	20.060	19.981	2,325,460
2023-05-17	20.020	20.130	19.650	19.970	19.892	2,580,520
2023-05-16	20.250	20.670	19.760	20.130	20.051	4,387,245
2023-05-15	18.900	20.900	18.780	20.500	20.420	6,602,194
2023-05-12	18.950	19.660	18.740	19.100	19.025	4,623,405
2023-05-11	19.030	19.100	18.500	18.810	18.736	2,131,920
2023-05-10	18.900	19.150	18.610	19.100	19.025	3,501,800
2023-05-09	19.770	20.250	18.600	19.280	19.204	7,680,230
2023-05-08	17.470	19.100	17.290	19.100	19.025	2,672,272

← NewerPage 14 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.