SMS Electric Co Ltd Zhengzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14.370 | 14.780 | 13.800 | 14.000 | 14.000 | 5,693,150 |
| 2026-07-21 | 16.130 | 16.210 | 14.240 | 14.500 | 14.500 | 10,975,910 |
| 2026-07-20 | 14.430 | 15.820 | 14.430 | 15.820 | 15.820 | 5,597,280 |
| 2026-07-17 | 15.020 | 15.150 | 14.110 | 14.380 | 14.380 | 3,324,400 |
| 2026-07-16 | 14.720 | 15.310 | 14.590 | 15.020 | 15.020 | 2,803,120 |
| 2026-07-15 | 15.030 | 15.450 | 14.800 | 14.890 | 14.890 | 2,423,400 |
| 2026-07-14 | 14.800 | 15.180 | 14.340 | 15.180 | 15.180 | 2,832,100 |
| 2026-07-13 | 15.580 | 15.810 | 14.770 | 14.860 | 14.860 | 3,410,140 |
| 2026-07-10 | 15.880 | 16.120 | 15.360 | 15.750 | 15.750 | 2,705,350 |
| 2026-07-09 | 15.890 | 16.030 | 15.290 | 15.650 | 15.650 | 2,734,600 |
| 2026-07-08 | 16.300 | 16.450 | 15.790 | 15.890 | 15.890 | 2,327,470 |
| 2026-07-07 | 16.620 | 16.730 | 16.250 | 16.380 | 16.380 | 2,561,700 |
| 2026-07-06 | 17.280 | 17.440 | 16.600 | 16.620 | 16.620 | 2,346,900 |
| 2026-07-03 | 17.450 | 17.480 | 17.060 | 17.200 | 17.200 | 2,359,900 |
| 2026-07-02 | 17.250 | 17.960 | 17.120 | 17.210 | 17.210 | 4,066,400 |
| 2026-07-01 | 17.500 | 19.100 | 17.300 | 17.430 | 17.430 | 4,181,010 |
| 2026-06-30 | 16.230 | 17.880 | 16.010 | 17.570 | 17.570 | 5,534,170 |
| 2026-06-29 | 16.200 | 16.480 | 15.620 | 16.400 | 16.400 | 3,323,600 |
| 2026-06-26 | 16.850 | 17.200 | 16.200 | 16.360 | 16.360 | 3,338,700 |
| 2026-06-25 | 17.230 | 17.230 | 16.770 | 17.080 | 17.080 | 2,726,600 |
| 2026-06-24 | 17.290 | 17.660 | 16.910 | 17.230 | 17.230 | 2,702,550 |
| 2026-06-23 | 17.680 | 17.870 | 17.330 | 17.430 | 17.430 | 2,581,000 |
| 2026-06-22 | 17.030 | 17.810 | 16.420 | 17.700 | 17.700 | 5,184,850 |
| 2026-06-18 | 17.390 | 17.540 | 16.790 | 17.200 | 17.200 | 2,984,500 |
| 2026-06-17 | 17.970 | 18.350 | 17.190 | 17.270 | 17.270 | 4,673,600 |
| 2026-06-16 | 17.420 | 18.730 | 17.410 | 18.330 | 18.330 | 4,797,200 |
| 2026-06-15 | 17.790 | 18.240 | 17.300 | 17.600 | 17.600 | 3,904,880 |
| 2026-06-12 | 17.000 | 18.110 | 17.000 | 17.420 | 17.420 | 6,256,010 |
| 2026-06-11 | 16.730 | 18.320 | 16.300 | 16.640 | 16.640 | 5,821,320 |
| 2026-06-10 | 16.910 | 17.210 | 16.310 | 16.870 | 16.870 | 3,505,900 |
| 2026-06-09 | 17.350 | 17.880 | 16.990 | 17.180 | 17.180 | 4,178,902 |
| 2026-06-08 | 18.210 | 18.670 | 16.840 | 17.270 | 17.270 | 5,139,800 |
| 2026-06-05 | 19.350 | 19.770 | 18.580 | 18.690 | 18.690 | 5,547,800 |
| 2026-06-04 | 19.050 | 20.220 | 18.670 | 19.400 | 19.400 | 6,135,800 |
| 2026-06-03 | 19.580 | 19.600 | 18.300 | 18.680 | 18.680 | 5,711,900 |
| 2026-06-02 | 20.200 | 20.730 | 18.900 | 19.380 | 19.380 | 5,269,600 |
| 2026-06-01 | 20.300 | 20.300 | 19.450 | 19.880 | 19.880 | 5,426,500 |
| 2026-05-29 | 21.960 | 22.190 | 19.780 | 19.780 | 19.780 | 10,420,150 |
| 2026-05-28 | 19.870 | 21.980 | 19.860 | 21.980 | 21.980 | 8,041,940 |
| 2026-05-27 | 20.030 | 20.470 | 19.450 | 19.980 | 19.980 | 3,870,500 |
| 2026-05-26 | 20.870 | 21.110 | 19.870 | 20.070 | 20.070 | 4,306,400 |
| 2026-05-25 | 21.890 | 22.130 | 20.740 | 21.010 | 21.010 | 3,484,700 |
| 2026-05-22 | 21.500 | 21.940 | 21.150 | 21.730 | 21.730 | 3,113,200 |
| 2026-05-21 | 22.620 | 22.880 | 21.110 | 21.220 | 21.220 | 4,268,700 |
| 2026-05-20 | 22.330 | 22.530 | 21.880 | 22.350 | 22.350 | 2,708,000 |
| 2026-05-19 | 22.340 | 22.640 | 21.900 | 22.360 | 22.360 | 2,713,300 |
| 2026-05-18 | 21.980 | 22.430 | 21.640 | 22.220 | 22.220 | 2,673,100 |
| 2026-05-15 | 22.160 | 22.250 | 21.600 | 21.980 | 21.980 | 2,603,600 |
| 2026-05-14 | 22.500 | 22.550 | 22.030 | 22.180 | 22.180 | 2,923,400 |
| 2026-05-13 | 22.630 | 23.100 | 22.300 | 22.400 | 22.400 | 3,179,530 |
| 2026-05-12 | 23.000 | 23.200 | 22.480 | 22.570 | 22.570 | 2,801,490 |
| 2026-05-11 | 23.160 | 23.480 | 22.880 | 23.040 | 23.040 | 4,262,000 |
| 2026-05-08 | 22.000 | 23.000 | 21.900 | 23.000 | 23.000 | 5,208,800 |
| 2026-05-07 | 21.820 | 22.350 | 21.460 | 22.050 | 22.050 | 3,609,700 |
| 2026-05-06 | 22.140 | 22.140 | 21.300 | 21.840 | 21.840 | 4,570,100 |
| 2026-04-30 | 21.420 | 22.740 | 21.200 | 22.000 | 22.000 | 5,861,720 |
| 2026-04-29 | 20.040 | 21.860 | 19.700 | 21.520 | 21.520 | 6,570,760 |
| 2026-04-28 | 20.790 | 20.820 | 20.340 | 20.400 | 20.400 | 1,929,400 |
| 2026-04-27 | 20.300 | 20.880 | 20.110 | 20.750 | 20.750 | 3,032,940 |
| 2026-04-24 | 20.440 | 20.490 | 20.050 | 20.300 | 20.300 | 1,989,590 |
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.