SMS Electric Co Ltd Zhengzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.550 | 18.090 | 17.420 | 17.770 | 17.700 | 1,813,940 |
| 2021-11-08 | 17.830 | 18.050 | 17.300 | 17.560 | 17.491 | 2,152,020 |
| 2021-11-05 | 18.040 | 18.250 | 17.710 | 17.910 | 17.840 | 2,040,740 |
| 2021-11-04 | 17.930 | 18.150 | 17.630 | 18.150 | 18.079 | 3,025,560 |
| 2021-11-03 | 18.680 | 18.680 | 17.300 | 18.160 | 18.089 | 6,391,634 |
| 2021-11-02 | 16.490 | 18.330 | 16.490 | 18.330 | 18.258 | 4,943,594 |
| 2021-11-01 | 16.160 | 16.700 | 15.800 | 16.660 | 16.595 | 1,186,748 |
| 2021-10-29 | 16.140 | 16.950 | 16.080 | 16.330 | 16.266 | 1,653,600 |
| 2021-10-28 | 16.750 | 16.750 | 16.110 | 16.190 | 16.127 | 1,354,798 |
| 2021-10-27 | 16.800 | 16.950 | 16.400 | 16.810 | 16.744 | 1,941,700 |
| 2021-10-26 | 16.660 | 16.980 | 16.630 | 16.980 | 16.913 | 1,589,820 |
| 2021-10-25 | 16.500 | 17.220 | 16.500 | 16.980 | 16.913 | 3,275,648 |
| 2021-10-22 | 15.810 | 16.870 | 15.790 | 16.740 | 16.674 | 2,725,508 |
| 2021-10-21 | 16.030 | 16.170 | 15.570 | 15.860 | 15.798 | 1,687,920 |
| 2021-10-20 | 16.040 | 16.310 | 15.820 | 16.050 | 15.987 | 1,013,004 |
| 2021-10-19 | 16.440 | 16.630 | 15.750 | 16.050 | 15.987 | 1,566,100 |
| 2021-10-18 | 16.300 | 16.970 | 16.230 | 16.650 | 16.585 | 1,487,100 |
| 2021-10-15 | 16.890 | 16.940 | 16.000 | 16.440 | 16.376 | 3,357,060 |
| 2021-10-14 | 16.330 | 17.260 | 16.090 | 17.250 | 17.182 | 3,443,208 |
← NewerPage 21 of 21 · 1,219 trading days
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.