SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.720	15.750	15.430	15.580	15.519	1,204,960
2023-02-03	16.120	16.430	15.610	15.720	15.658	2,384,980
2023-02-02	16.000	16.300	15.730	16.150	16.087	2,639,480
2023-02-01	16.010	16.100	15.830	15.980	15.917	1,229,400
2023-01-31	15.870	16.200	15.590	16.000	15.937	3,962,540
2023-01-30	14.850	15.800	14.500	15.640	15.579	3,540,180
2023-01-20	14.450	14.520	14.400	14.480	14.423	362,200
2023-01-19	14.350	14.390	14.200	14.390	14.334	400,160
2023-01-18	14.080	14.350	14.080	14.310	14.254	571,660
2023-01-17	14.090	14.250	14.070	14.160	14.105	483,300
2023-01-16	14.220	14.380	13.920	14.050	13.995	908,860
2023-01-13	14.400	14.460	14.040	14.130	14.075	503,517
2023-01-12	14.100	14.540	14.100	14.370	14.314	904,298
2023-01-11	14.410	14.410	14.060	14.090	14.035	548,300
2023-01-10	14.420	14.710	14.260	14.320	14.264	1,195,841
2023-01-09	14.880	15.090	14.500	14.630	14.573	1,795,900
2023-01-06	14.960	15.100	14.700	14.880	14.822	1,278,898
2023-01-05	14.280	15.080	14.090	14.960	14.901	1,750,679
2023-01-04	14.340	14.480	14.200	14.290	14.234	443,900
2023-01-03	14.220	14.350	14.100	14.340	14.284	726,900
2022-12-30	13.560	14.620	13.490	14.220	14.164	1,719,700
2022-12-29	13.700	13.950	13.400	13.480	13.427	1,193,500
2022-12-28	13.580	13.850	13.300	13.710	13.656	1,153,081
2022-12-27	13.780	13.940	13.560	13.580	13.527	559,700
2022-12-26	13.800	13.940	13.610	13.780	13.726	692,373
2022-12-23	13.180	14.120	13.150	13.750	13.696	1,525,773
2022-12-22	13.650	13.840	13.110	13.180	13.128	466,100
2022-12-21	13.940	14.140	13.430	13.590	13.537	494,900
2022-12-20	14.250	14.250	13.650	13.920	13.865	481,320
2022-12-19	14.260	14.550	12.830	13.780	13.726	803,600
2022-12-16	14.590	14.840	14.210	14.260	14.204	856,100
2022-12-15	14.530	14.990	14.460	14.640	14.583	701,300
2022-12-14	14.670	14.800	14.420	14.530	14.473	527,200
2022-12-13	14.750	14.900	14.500	14.540	14.483	878,800
2022-12-12	14.820	14.850	14.510	14.770	14.712	600,000
2022-12-09	14.900	14.950	14.700	14.730	14.672	720,500
2022-12-08	15.130	15.130	14.850	14.900	14.842	520,720
2022-12-07	15.120	15.300	15.010	15.040	14.981	780,900
2022-12-06	15.100	15.250	15.010	15.210	15.150	707,100
2022-12-05	15.010	15.180	14.880	15.110	15.051	893,300
2022-12-02	15.100	15.200	14.860	15.000	14.941	965,100
2022-12-01	15.040	15.170	14.830	15.030	14.971	1,553,120
2022-11-30	14.840	15.500	14.530	14.950	14.891	2,453,761
2022-11-29	14.870	15.000	14.560	14.670	14.613	1,286,020
2022-11-28	14.110	14.990	13.710	14.800	14.742	2,973,200
2022-11-25	14.470	14.470	14.040	14.100	14.045	1,123,200
2022-11-24	14.490	14.600	14.230	14.370	14.314	1,077,300
2022-11-23	14.290	14.520	13.880	14.460	14.403	1,973,420
2022-11-22	14.530	14.600	14.160	14.200	14.144	1,836,200
2022-11-21	14.750	15.300	14.430	14.650	14.593	2,764,797
2022-11-18	14.270	15.400	14.210	14.910	14.852	4,477,660
2022-11-17	14.670	14.670	14.030	14.210	14.154	3,356,420
2022-11-16	14.130	14.900	13.900	14.860	14.802	5,350,118
2022-11-15	13.460	13.830	13.450	13.790	13.736	895,600
2022-11-14	14.200	14.200	13.450	13.470	13.417	1,427,700
2022-11-11	13.750	14.240	13.740	13.800	13.746	1,649,221
2022-11-10	13.590	13.730	13.460	13.620	13.567	948,219
2022-11-09	13.980	13.980	13.630	13.720	13.666	1,001,700
2022-11-08	13.720	13.950	13.450	13.720	13.666	1,139,600
2022-11-07	13.900	14.520	13.550	13.780	13.726	1,853,260

← NewerPage 16 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.