SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.760	13.980	13.700	13.970	13.915	1,206,400
2022-11-03	14.000	14.170	13.700	13.760	13.706	1,016,800
2022-11-02	13.680	14.060	13.650	14.050	13.995	1,243,698
2022-11-01	13.910	13.950	13.550	13.800	13.746	831,500
2022-10-31	13.290	13.650	13.030	13.600	13.547	677,600
2022-10-28	13.740	13.760	13.080	13.210	13.158	755,100
2022-10-27	13.820	13.930	13.630	13.750	13.696	457,200
2022-10-26	13.590	13.850	13.560	13.750	13.696	851,200
2022-10-25	13.500	13.800	13.420	13.590	13.537	655,020
2022-10-24	13.920	14.040	13.550	13.600	13.547	639,900
2022-10-21	13.790	14.200	13.740	13.920	13.865	822,238
2022-10-20	13.970	14.050	13.730	13.800	13.746	522,102
2022-10-19	13.920	14.230	13.680	13.980	13.925	698,937
2022-10-18	13.730	13.910	13.620	13.860	13.806	1,079,698
2022-10-17	13.000	13.770	12.990	13.730	13.676	1,270,000
2022-10-14	12.830	13.130	12.830	12.990	12.939	791,065
2022-10-13	12.780	12.940	12.690	12.780	12.730	651,000
2022-10-12	12.600	12.740	12.210	12.680	12.630	716,000
2022-10-11	12.880	12.880	12.450	12.480	12.431	451,800
2022-10-10	12.920	12.920	12.600	12.660	12.610	333,149
2022-09-30	13.150	13.300	12.790	12.790	12.740	708,400
2022-09-29	13.310	13.520	13.060	13.150	13.098	575,800
2022-09-28	13.260	13.470	12.950	13.320	13.268	901,100
2022-09-27	13.190	13.370	13.130	13.250	13.198	646,500
2022-09-26	13.200	13.400	13.010	13.200	13.148	605,582
2022-09-23	13.500	13.540	13.180	13.270	13.218	457,142
2022-09-22	13.450	13.850	13.100	13.610	13.557	413,577
2022-09-21	13.670	13.700	13.180	13.610	13.557	582,800
2022-09-20	12.990	13.690	12.870	13.530	13.477	1,067,590
2022-09-19	13.350	13.350	12.830	12.870	12.820	785,400
2022-09-16	13.950	14.040	13.200	13.260	13.208	1,329,480
2022-09-15	14.180	14.400	13.770	13.870	13.816	1,737,600
2022-09-14	13.850	14.250	13.300	14.180	14.124	2,437,200
2022-09-13	14.220	14.360	13.780	13.780	13.726	1,737,700
2022-09-09	14.800	14.800	14.160	14.160	14.105	1,928,380
2022-09-08	14.680	14.980	14.420	14.790	14.732	2,629,580
2022-09-07	14.390	14.670	14.260	14.640	14.583	1,343,488
2022-09-06	14.370	14.640	14.000	14.400	14.344	1,020,000
2022-09-05	14.730	14.920	14.340	14.370	14.314	1,070,900
2022-09-02	14.410	14.970	14.180	14.860	14.802	1,055,120
2022-09-01	14.630	14.700	14.320	14.360	14.304	644,020
2022-08-31	15.720	15.770	14.600	14.630	14.573	1,372,400
2022-08-30	15.070	15.280	14.890	15.270	15.210	911,000
2022-08-29	14.550	15.380	14.380	15.040	14.981	1,058,100
2022-08-26	15.790	15.800	15.000	15.060	15.001	1,084,900
2022-08-25	15.500	15.800	15.160	15.490	15.429	2,075,045
2022-08-24	15.380	15.700	14.940	15.480	15.419	1,436,000
2022-08-23	15.460	15.560	15.250	15.380	15.320	1,242,385
2022-08-22	14.790	15.500	14.670	15.450	15.389	3,227,165
2022-08-19	14.940	15.100	14.820	14.860	14.802	1,552,180
2022-08-18	14.980	15.170	14.930	14.970	14.911	1,150,500
2022-08-17	15.030	15.390	14.850	14.970	14.911	2,450,500
2022-08-16	15.480	15.730	15.140	15.240	15.180	3,199,809
2022-08-15	14.680	15.150	14.680	15.070	15.011	1,977,904
2022-08-12	14.700	14.840	14.370	14.820	14.762	1,722,172
2022-08-11	14.720	14.910	14.720	14.750	14.692	922,000
2022-08-10	14.810	14.940	14.700	14.810	14.752	1,119,620
2022-08-09	15.080	15.080	14.700	14.810	14.752	1,524,753
2022-08-08	15.270	15.390	14.560	15.000	14.941	2,070,320
2022-08-05	15.480	15.520	15.150	15.260	15.200	1,795,489

← NewerPage 17 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.