SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.820	16.120	14.970	15.500	15.439	3,680,799
2022-08-03	17.280	17.360	15.850	15.980	15.917	5,043,400
2022-08-02	17.260	18.380	15.910	17.420	17.352	7,053,166
2022-08-01	15.600	16.970	15.430	16.970	16.903	2,027,127
2022-07-29	15.450	15.700	15.300	15.430	15.370	487,020
2022-07-28	15.800	15.880	15.440	15.450	15.389	591,500
2022-07-27	15.410	15.780	15.400	15.690	15.629	408,200
2022-07-26	15.480	15.600	15.140	15.520	15.459	588,620
2022-07-25	15.640	15.900	15.330	15.400	15.340	686,300
2022-07-22	16.180	16.180	15.560	15.680	15.619	741,220
2022-07-21	15.800	15.990	15.800	15.880	15.818	499,520
2022-07-20	16.040	16.060	15.880	15.920	15.858	381,600
2022-07-19	16.350	16.350	15.820	15.960	15.897	544,000
2022-07-18	15.660	16.250	15.610	15.990	15.927	903,120
2022-07-15	16.370	16.670	15.710	15.800	15.738	933,300
2022-07-14	16.260	16.420	16.150	16.320	16.256	506,540
2022-07-13	15.810	16.500	15.760	16.330	16.266	879,220
2022-07-12	16.450	16.450	15.710	15.810	15.748	720,900
2022-07-11	16.180	16.350	15.830	16.010	15.947	839,860
2022-07-08	16.820	16.850	16.180	16.270	16.206	672,100
2022-07-07	16.660	16.660	16.270	16.340	16.276	493,800
2022-07-06	16.550	16.620	16.250	16.540	16.475	767,200
2022-07-05	16.200	16.720	16.080	16.480	16.415	1,309,781
2022-07-04	16.650	16.670	16.010	16.140	16.077	981,920
2022-07-01	15.920	16.500	15.800	16.200	16.137	1,019,960
2022-06-30	16.130	16.370	15.790	15.920	15.858	1,062,500
2022-06-29	16.550	16.550	16.030	16.230	16.166	1,355,500
2022-06-28	16.360	16.660	16.090	16.260	16.196	1,358,300
2022-06-27	15.600	16.430	15.450	16.240	16.176	2,544,300
2022-06-24	15.550	15.670	15.380	15.440	15.379	734,800
2022-06-23	15.400	15.490	15.010	15.450	15.389	760,800
2022-06-22	15.000	15.430	14.860	15.230	15.170	816,920
2022-06-21	14.990	15.590	14.790	15.090	15.031	1,135,900
2022-06-20	14.980	15.190	14.510	14.930	14.871	1,195,300
2022-06-17	14.990	15.080	14.580	14.780	14.722	1,373,004
2022-06-16	15.500	15.500	15.000	15.000	14.941	539,900
2022-06-15	15.700	15.700	15.150	15.220	15.160	982,833
2022-06-14	15.080	15.500	15.000	15.300	15.240	885,400
2022-06-13	15.270	15.470	15.000	15.270	15.210	1,387,420
2022-06-10	15.650	15.650	15.210	15.270	15.210	703,920
2022-06-09	15.490	15.730	15.000	15.500	15.439	858,200
2022-06-08	15.770	15.770	15.250	15.390	15.330	947,800
2022-06-07	15.400	15.970	15.100	15.770	15.708	2,373,880
2022-06-06	15.660	15.810	15.180	15.440	15.379	1,266,720
2022-06-02	16.170	16.170	15.550	15.640	15.579	1,178,420
2022-06-01	15.150	16.150	15.030	15.810	15.748	2,698,860
2022-05-31	14.490	15.790	14.300	15.180	15.121	1,395,200
2022-05-30	14.650	14.740	14.290	14.370	14.314	505,400
2022-05-27	14.800	14.850	14.510	14.760	14.702	822,600
2022-05-26	14.550	14.890	14.210	14.620	14.563	613,900
2022-05-25	14.010	14.650	14.010	14.550	14.493	809,700
2022-05-24	14.670	14.740	14.130	14.140	14.085	690,700
2022-05-23	14.140	14.800	14.060	14.660	14.603	831,280
2022-05-20	14.130	14.540	14.050	14.130	14.075	423,500
2022-05-19	14.340	14.580	14.080	14.130	14.075	930,856
2022-05-18	13.800	14.460	13.710	14.330	14.274	881,460
2022-05-17	14.020	14.020	13.700	13.840	13.786	336,500
2022-05-16	14.040	14.160	13.810	13.900	13.846	374,300
2022-05-13	13.690	14.150	13.500	14.110	14.055	889,400
2022-05-12	13.320	13.870	13.310	13.680	13.626	496,700

← NewerPage 18 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.