SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.930	21.000	20.300	20.450	20.450	2,510,420
2026-04-22	20.880	20.930	20.470	20.910	20.910	2,202,680
2026-04-21	21.500	21.500	20.580	20.900	20.900	3,576,200
2026-04-20	21.400	21.940	21.080	21.450	21.450	3,373,900
2026-04-17	21.420	21.540	20.850	21.360	21.360	3,243,900
2026-04-16	21.080	21.460	20.860	21.420	21.420	2,286,800
2026-04-15	21.440	21.590	20.980	21.030	21.030	3,010,450
2026-04-14	21.600	21.660	21.050	21.330	21.330	3,109,220
2026-04-13	22.290	22.420	21.280	21.390	21.390	4,100,300
2026-04-10	22.300	22.580	22.210	22.450	22.450	2,768,912
2026-04-09	22.120	22.210	21.210	22.040	22.040	3,620,650
2026-04-08	21.230	21.780	20.690	21.760	21.760	3,445,600
2026-04-07	20.810	20.850	20.280	20.520	20.520	2,565,900
2026-04-03	21.210	21.290	20.240	20.400	20.400	3,132,000
2026-04-02	21.960	22.220	20.630	21.040	21.040	4,644,510
2026-04-01	22.100	22.480	21.720	21.960	21.960	2,982,262
2026-03-31	22.250	22.710	21.620	21.670	21.670	3,416,100
2026-03-30	22.690	22.970	22.000	22.260	22.260	3,252,000
2026-03-27	23.050	23.250	22.220	22.770	22.770	3,199,800
2026-03-26	23.550	24.150	22.840	22.940	22.940	4,822,800
2026-03-25	23.530	23.580	23.000	23.540	23.540	4,749,410
2026-03-24	22.240	23.050	21.600	22.890	22.890	7,593,240
2026-03-23	22.440	22.440	21.070	21.170	21.170	5,747,110
2026-03-20	23.560	24.000	22.760	22.900	22.900	6,327,165
2026-03-19	24.200	24.700	23.180	23.530	23.530	10,365,180
2026-03-18	26.000	26.170	24.420	24.740	24.740	14,952,080
2026-03-17	24.940	27.390	24.490	25.900	25.900	21,040,730
2026-03-16	25.840	26.190	24.710	24.900	24.900	9,268,160
2026-03-13	25.440	26.630	25.030	26.190	26.190	14,041,020
2026-03-12	25.320	26.180	24.950	25.680	25.680	12,236,110
2026-03-11	25.150	25.840	24.810	25.410	25.410	9,478,380
2026-03-10	25.700	25.740	25.000	25.210	25.210	9,584,370
2026-03-09	24.080	25.880	24.080	25.380	25.380	13,560,540
2026-03-06	23.520	25.190	23.380	24.760	24.760	18,328,590
2026-03-05	21.850	23.750	21.850	23.750	23.750	9,482,680
2026-03-04	21.150	21.980	20.510	21.590	21.590	3,914,300
2026-03-03	22.020	22.570	21.090	21.130	21.130	3,585,140
2026-03-02	22.760	22.840	21.760	21.890	21.890	4,146,000
2026-02-27	22.580	22.980	22.100	22.970	22.970	3,321,220
2026-02-26	23.060	23.170	22.530	22.580	22.580	3,288,020
2026-02-25	23.510	23.580	22.930	22.950	22.950	3,159,400
2026-02-24	23.420	23.980	23.200	23.400	23.400	3,787,720
2026-02-13	23.420	23.600	23.060	23.140	23.140	2,391,350
2026-02-12	23.310	23.630	22.880	23.400	23.400	3,242,400
2026-02-11	23.230	23.580	22.850	23.160	23.160	3,452,480
2026-02-10	23.450	23.450	23.030	23.100	23.100	1,585,800
2026-02-09	23.110	23.750	22.950	23.440	23.440	3,027,800
2026-02-06	22.900	23.240	22.620	22.970	22.970	2,201,100
2026-02-05	23.380	23.630	23.020	23.030	23.030	2,344,900
2026-02-04	23.730	23.980	23.420	23.480	23.480	2,989,600
2026-02-03	23.630	24.180	23.310	23.720	23.720	4,163,700
2026-02-02	22.750	23.870	22.120	23.040	23.040	7,733,900
2026-01-30	21.960	23.990	21.870	23.640	23.640	7,321,960
2026-01-29	22.820	22.910	21.980	22.300	22.300	4,585,220
2026-01-28	23.500	24.080	22.810	22.830	22.830	4,654,700
2026-01-27	23.620	23.960	22.380	23.660	23.660	7,369,027
2026-01-26	24.160	24.610	22.880	23.710	23.710	9,340,007
2026-01-23	23.800	24.470	23.420	24.000	24.000	5,194,100
2026-01-22	23.520	23.940	23.130	23.700	23.700	4,828,900
2026-01-21	22.590	23.880	22.350	23.350	23.350	5,514,900

← NewerPage 3 of 21 · 1,218 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.