SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.030	15.720	14.850	15.600	15.539	943,960
2022-02-08	15.080	15.140	14.700	15.030	14.971	553,260
2022-02-07	14.950	15.160	14.590	15.040	14.981	827,400
2022-01-28	14.050	14.540	14.000	14.480	14.423	962,280
2022-01-27	14.800	14.810	14.000	14.000	13.945	1,034,880
2022-01-26	15.270	15.320	14.750	14.800	14.742	632,260
2022-01-25	15.450	15.530	14.950	14.970	14.911	613,900
2022-01-24	16.070	16.170	15.350	15.420	15.360	1,125,400
2022-01-21	16.070	16.700	15.480	16.230	16.166	1,594,720
2022-01-20	16.200	16.240	15.900	16.070	16.007	724,200
2022-01-19	16.030	16.200	15.760	16.090	16.027	527,024
2022-01-18	16.580	16.580	15.770	15.840	15.778	1,000,645
2022-01-17	16.300	16.790	16.260	16.380	16.316	818,980
2022-01-14	16.200	16.420	16.060	16.110	16.047	590,920
2022-01-13	16.570	16.750	16.160	16.200	16.137	1,291,844
2022-01-12	16.750	16.980	16.490	16.490	16.425	1,212,524
2022-01-11	16.880	17.120	16.780	16.790	16.724	659,240
2022-01-10	17.280	17.300	16.750	16.930	16.864	1,666,600
2022-01-07	17.280	17.760	16.810	17.410	17.342	2,640,865
2022-01-06	16.960	17.430	16.650	17.280	17.212	1,099,242
2022-01-05	17.110	17.340	16.650	16.850	16.784	1,262,508
2022-01-04	17.170	17.180	16.900	17.100	17.033	679,828
2021-12-31	16.980	17.200	16.900	17.030	16.963	533,120
2021-12-30	17.330	17.480	16.870	17.080	17.013	892,900
2021-12-29	17.550	17.600	17.250	17.360	17.292	1,095,724
2021-12-28	17.180	17.790	17.170	17.550	17.481	1,876,360
2021-12-27	16.830	17.680	16.720	17.190	17.123	900,700
2021-12-24	16.870	17.400	16.810	16.980	16.913	785,140
2021-12-23	17.420	17.430	17.040	17.070	17.003	808,880
2021-12-22	16.940	18.100	16.930	17.340	17.272	1,261,880
2021-12-21	17.000	17.220	16.850	16.920	16.854	465,700
2021-12-20	17.300	17.300	16.000	16.940	16.874	897,220
2021-12-17	17.250	17.400	17.060	17.300	17.232	633,548
2021-12-16	17.530	17.540	17.230	17.290	17.222	584,200
2021-12-15	17.330	17.550	17.190	17.460	17.392	732,004
2021-12-14	17.100	17.550	17.100	17.300	17.232	703,577
2021-12-13	17.150	17.290	16.870	17.160	17.093	641,578
2021-12-10	16.910	17.250	16.680	17.150	17.083	659,040
2021-12-09	17.250	17.420	16.830	16.880	16.814	1,144,418
2021-12-08	16.170	17.360	16.080	17.250	17.182	1,630,300
2021-12-07	16.800	16.860	16.160	16.170	16.107	1,310,120
2021-12-06	17.200	17.250	16.720	16.800	16.734	1,028,700
2021-12-03	16.990	17.190	16.810	17.140	17.073	722,056
2021-12-02	17.350	17.350	16.990	16.990	16.923	904,100
2021-12-01	17.210	17.850	17.210	17.440	17.372	856,500
2021-11-30	17.010	17.480	17.010	17.300	17.232	884,128
2021-11-29	16.940	17.200	16.710	17.000	16.933	1,033,120
2021-11-26	17.090	17.260	17.000	17.070	17.003	741,900
2021-11-25	17.710	17.820	17.000	17.110	17.043	1,889,900
2021-11-24	17.850	18.100	17.680	17.710	17.641	892,956
2021-11-23	18.290	18.290	17.680	17.720	17.651	1,480,460
2021-11-22	17.990	18.500	17.760	18.150	18.079	1,403,600
2021-11-19	17.850	18.260	17.710	17.990	17.919	1,207,960
2021-11-18	18.500	18.640	17.850	17.850	17.780	1,739,800
2021-11-17	18.300	18.580	17.820	18.260	18.188	1,914,220
2021-11-16	18.770	18.880	18.330	18.330	18.258	1,663,500
2021-11-15	18.510	19.100	18.100	18.750	18.676	2,284,902
2021-11-12	17.600	18.610	17.350	18.420	18.348	3,034,228
2021-11-11	18.020	18.180	17.700	17.730	17.660	1,570,100
2021-11-10	17.700	18.120	17.520	18.120	18.049	1,647,665

← NewerPage 20 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.