SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.780	17.990	17.270	17.360	17.292	1,273,600
2023-05-04	17.820	18.060	17.520	17.840	17.770	1,481,843
2023-04-28	17.460	17.900	17.230	17.860	17.790	947,157
2023-04-27	17.800	18.160	17.350	17.460	17.392	1,146,169
2023-04-26	17.500	17.940	17.130	17.790	17.720	1,553,169
2023-04-25	17.690	18.270	17.200	17.450	17.382	1,979,669
2023-04-24	18.160	18.410	17.650	17.780	17.710	1,734,720
2023-04-21	18.260	18.580	18.100	18.160	18.089	2,238,300
2023-04-20	18.560	18.560	18.030	18.290	18.218	2,190,060
2023-04-19	18.330	19.070	18.190	18.520	18.447	4,364,024
2023-04-18	17.930	18.500	17.720	18.380	18.308	2,957,495
2023-04-17	17.500	18.160	17.280	17.930	17.860	3,492,280
2023-04-14	17.280	17.950	17.010	17.520	17.451	2,703,313
2023-04-13	17.350	17.700	17.020	17.160	17.093	3,174,600
2023-04-12	15.650	17.130	15.510	17.130	17.063	3,057,560
2023-04-11	15.630	15.860	15.430	15.570	15.509	687,100
2023-04-10	15.650	16.150	15.650	15.880	15.818	922,220
2023-04-07	15.750	15.800	15.530	15.690	15.629	684,000
2023-04-06	15.940	16.080	15.700	15.750	15.688	763,660
2023-04-04	16.190	16.220	15.760	15.890	15.828	972,200
2023-04-03	16.210	16.250	15.510	16.130	16.067	1,293,600
2023-03-31	15.990	16.150	15.950	16.100	16.037	570,600
2023-03-30	16.280	16.450	15.880	15.980	15.917	1,299,600
2023-03-29	16.870	16.890	16.280	16.300	16.236	2,098,825
2023-03-28	17.310	17.440	16.840	16.900	16.834	1,249,400
2023-03-27	17.120	17.360	16.640	17.360	17.292	2,258,400
2023-03-24	16.600	17.300	16.600	17.120	17.053	1,961,040
2023-03-23	16.420	16.780	16.320	16.740	16.674	1,361,600
2023-03-22	16.820	16.820	16.430	16.500	16.435	811,300
2023-03-21	16.880	16.880	16.520	16.700	16.635	1,113,400
2023-03-20	16.670	16.950	16.220	16.880	16.814	1,823,100
2023-03-17	16.970	17.100	16.490	16.590	16.525	1,501,300
2023-03-16	17.000	17.060	16.670	16.950	16.884	1,369,100
2023-03-15	16.690	17.170	16.690	16.890	16.824	2,222,840
2023-03-14	17.060	17.060	16.400	16.770	16.704	2,296,500
2023-03-13	17.020	17.230	16.760	17.060	16.993	2,150,040
2023-03-10	17.610	17.800	17.050	17.180	17.113	4,460,160
2023-03-09	18.140	18.340	17.300	17.860	17.790	8,523,300
2023-03-08	16.850	17.600	16.380	17.600	17.531	2,669,678
2023-03-07	16.620	16.800	16.000	16.000	15.937	2,603,400
2023-03-06	15.880	16.950	15.880	16.670	16.605	3,594,820
2023-03-03	15.890	15.990	15.750	15.880	15.818	788,600
2023-03-02	16.280	16.280	15.800	15.920	15.858	979,300
2023-03-01	16.150	16.180	15.860	15.960	15.897	1,172,000
2023-02-28	16.270	16.470	16.020	16.040	15.977	1,018,800
2023-02-27	16.100	16.500	16.000	16.200	16.137	1,466,600
2023-02-24	15.710	16.230	15.710	16.100	16.037	1,329,120
2023-02-23	15.920	16.000	15.720	15.870	15.808	657,100
2023-02-22	15.890	15.960	15.650	15.870	15.808	830,836
2023-02-21	15.670	15.900	15.530	15.870	15.808	1,185,220
2023-02-20	15.760	15.760	15.400	15.580	15.519	1,096,600
2023-02-17	15.530	15.730	15.330	15.710	15.648	1,003,400
2023-02-16	15.570	16.060	15.360	15.530	15.469	1,618,880
2023-02-15	15.610	15.830	15.450	15.610	15.549	949,600
2023-02-14	15.730	15.780	15.450	15.510	15.449	786,960
2023-02-13	15.640	15.700	15.470	15.610	15.549	819,500
2023-02-10	15.790	15.850	15.490	15.640	15.579	737,800
2023-02-09	15.670	15.870	15.530	15.790	15.728	1,512,640
2023-02-08	15.430	15.830	15.430	15.560	15.499	1,231,800
2023-02-07	15.800	15.800	15.350	15.420	15.360	886,300

← NewerPage 15 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.