SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.230	13.880	13.230	13.310	13.258	792,700
2022-05-10	12.670	13.680	12.440	13.490	13.437	873,400
2022-05-09	12.400	12.860	12.140	12.760	12.710	438,840
2022-05-06	12.300	12.430	11.980	12.230	12.182	370,000
2022-05-05	12.970	13.390	12.350	12.470	12.421	783,373
2022-04-29	12.250	13.180	12.170	12.890	12.839	839,300
2022-04-28	11.900	12.190	11.880	12.110	12.063	506,600
2022-04-27	11.600	12.330	11.200	12.090	12.043	654,620
2022-04-26	12.500	12.500	11.680	11.680	11.634	783,800
2022-04-25	13.680	13.680	12.310	12.310	12.262	683,040
2022-04-22	14.190	14.370	13.680	13.710	13.656	691,100
2022-04-21	14.350	14.560	14.200	14.330	14.274	564,200
2022-04-20	14.400	14.860	14.290	14.350	14.294	449,200
2022-04-19	14.650	14.880	14.180	14.360	14.304	605,600
2022-04-18	14.600	14.760	14.150	14.680	14.622	752,200
2022-04-15	14.500	14.560	14.240	14.460	14.403	504,000
2022-04-14	14.440	14.850	14.380	14.400	14.344	400,900
2022-04-13	15.130	15.150	14.370	14.440	14.383	774,600
2022-04-12	14.870	15.100	14.610	15.100	15.041	837,220
2022-04-11	15.110	15.230	14.520	14.670	14.613	453,200
2022-04-08	15.550	15.650	15.220	15.350	15.290	446,500
2022-04-07	15.770	16.070	15.360	15.580	15.519	1,050,420
2022-04-06	15.050	15.670	14.950	15.640	15.579	1,306,000
2022-04-01	14.880	15.090	14.600	15.060	15.001	489,200
2022-03-31	14.500	15.090	14.370	14.810	14.752	491,634
2022-03-30	14.440	14.560	14.290	14.500	14.443	354,600
2022-03-29	14.860	14.950	14.230	14.440	14.383	588,200
2022-03-28	14.970	14.970	14.370	14.630	14.573	625,200
2022-03-25	15.160	15.160	14.770	14.910	14.852	780,220
2022-03-24	15.550	15.550	14.990	14.990	14.931	717,840
2022-03-23	15.380	15.560	15.000	15.420	15.360	1,204,700
2022-03-22	15.830	15.880	15.290	15.550	15.489	685,400
2022-03-21	15.960	15.960	15.550	15.770	15.708	862,600
2022-03-18	15.560	15.820	15.460	15.700	15.638	383,200
2022-03-17	15.520	15.890	15.480	15.550	15.489	722,820
2022-03-16	15.520	15.650	15.080	15.520	15.459	754,920
2022-03-15	16.140	16.140	15.460	15.580	15.519	841,300
2022-03-14	16.780	16.870	16.250	16.270	16.206	856,600
2022-03-11	16.250	16.800	15.920	16.780	16.714	1,131,120
2022-03-10	16.520	16.720	16.210	16.250	16.186	929,200
2022-03-09	16.180	16.450	15.810	16.440	16.376	1,336,400
2022-03-08	16.280	16.460	15.670	16.110	16.047	1,311,140
2022-03-07	15.860	16.280	15.800	16.100	16.037	741,240
2022-03-04	16.530	16.530	15.930	15.990	15.927	1,025,540
2022-03-03	16.700	16.740	16.310	16.380	16.316	1,188,800
2022-03-02	16.360	16.750	16.230	16.590	16.525	1,382,840
2022-03-01	15.900	16.460	15.750	16.330	16.266	1,280,120
2022-02-28	15.660	16.060	15.650	15.820	15.758	760,100
2022-02-25	15.810	15.990	15.630	15.800	15.738	1,266,300
2022-02-24	15.840	16.340	15.380	15.810	15.748	1,924,400
2022-02-23	15.490	15.830	15.170	15.680	15.619	1,789,160
2022-02-22	15.200	15.550	15.040	15.290	15.230	1,195,700
2022-02-21	15.340	15.490	15.070	15.370	15.310	930,600
2022-02-18	15.220	15.300	15.010	15.280	15.220	580,020
2022-02-17	15.150	15.340	14.980	15.220	15.160	745,000
2022-02-16	14.960	15.330	14.960	15.150	15.091	846,500
2022-02-15	15.080	15.330	14.800	14.850	14.792	416,800
2022-02-14	15.000	15.380	14.960	15.010	14.951	423,100
2022-02-11	15.420	15.500	15.030	15.230	15.170	529,580
2022-02-10	15.810	15.820	15.270	15.360	15.300	629,360

← NewerPage 19 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.