SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.590	23.880	22.350	23.350	23.350	5,514,900
2026-01-20	23.320	23.480	22.510	22.610	22.610	4,976,400
2026-01-19	23.450	23.980	23.100	23.420	23.420	5,663,000
2026-01-16	24.350	24.500	23.400	23.530	23.530	8,619,020
2026-01-15	22.470	24.280	22.460	23.520	23.520	10,203,520
2026-01-14	22.870	23.480	22.000	22.480	22.480	6,082,920
2026-01-13	23.100	23.250	22.370	22.690	22.690	7,426,120
2026-01-12	21.970	23.560	21.790	23.070	23.070	10,259,400
2026-01-09	21.530	21.870	21.250	21.520	21.520	5,487,200
2026-01-08	20.000	21.850	20.000	21.520	21.520	10,030,800
2026-01-07	20.590	20.590	19.950	20.150	20.150	5,715,500
2026-01-06	19.770	21.230	19.660	20.510	20.510	10,023,000
2026-01-05	20.850	21.320	19.880	20.110	20.110	10,812,200
2025-12-31	20.590	20.900	20.240	20.740	20.740	2,251,820
2025-12-30	20.760	20.880	20.500	20.530	20.530	1,851,900
2025-12-29	20.810	21.120	20.710	20.880	20.880	1,771,600
2025-12-26	20.800	21.650	20.720	20.870	20.870	3,895,700
2025-12-25	21.060	21.100	20.500	20.800	20.800	2,689,300
2025-12-24	21.010	21.100	20.800	20.930	20.930	1,786,400
2025-12-23	20.580	20.990	20.270	20.840	20.840	2,974,200
2025-12-22	20.870	21.230	20.570	20.680	20.680	2,895,600
2025-12-19	20.500	21.000	20.410	20.820	20.820	2,481,020
2025-12-18	20.460	20.860	20.300	20.520	20.520	2,564,300
2025-12-17	20.200	21.430	20.170	20.680	20.680	4,860,600
2025-12-16	20.400	20.650	20.020	20.090	20.090	3,015,440
2025-12-15	19.810	21.250	19.720	20.480	20.480	5,593,700
2025-12-12	19.970	20.550	19.790	19.860	19.860	3,088,400
2025-12-11	20.340	20.340	19.890	19.910	19.910	2,814,800
2025-12-10	20.480	20.720	19.900	20.150	20.150	4,114,400
2025-12-09	20.000	21.390	19.760	20.400	20.400	5,586,381
2025-12-08	19.400	20.200	19.400	20.000	20.000	2,995,678
2025-12-05	18.910	19.450	18.700	19.390	19.390	2,737,897
2025-12-04	19.300	19.410	18.800	18.910	18.910	1,900,260
2025-12-03	19.760	19.760	19.250	19.300	19.300	1,675,369
2025-12-02	20.000	20.050	19.430	19.660	19.660	2,249,781
2025-12-01	20.200	20.300	19.830	19.870	19.870	2,277,000
2025-11-28	19.630	20.130	19.600	20.090	20.090	2,269,300
2025-11-27	19.560	19.960	19.430	19.720	19.720	1,931,700
2025-11-26	19.930	20.260	19.520	19.600	19.600	2,288,100
2025-11-25	19.840	20.280	19.680	19.930	19.930	2,710,869
2025-11-24	20.020	20.130	19.250	19.660	19.660	3,137,100
2025-11-21	19.990	20.300	19.000	19.160	19.160	3,907,120
2025-11-20	20.780	20.780	20.150	20.390	20.390	2,834,100
2025-11-19	21.210	21.260	20.500	20.610	20.610	2,415,600
2025-11-18	21.600	21.690	21.000	21.080	21.080	2,302,800
2025-11-17	21.760	22.470	21.460	21.580	21.580	2,520,300
2025-11-14	21.410	22.100	21.130	21.700	21.700	3,365,000
2025-11-13	21.400	21.590	21.140	21.560	21.560	2,182,920
2025-11-12	21.230	21.410	20.970	21.330	21.330	2,452,800
2025-11-11	21.310	21.780	21.040	21.210	21.210	3,185,000
2025-11-10	21.750	21.850	21.120	21.300	21.300	3,367,400
2025-11-07	21.900	22.160	21.420	21.750	21.750	2,840,440
2025-11-06	22.500	22.700	21.880	21.990	21.990	4,004,960
2025-11-05	22.210	22.730	21.880	22.680	22.680	3,738,623
2025-11-04	22.460	22.680	22.060	22.210	22.210	3,207,000
2025-11-03	22.720	23.060	22.360	22.430	22.430	2,464,100
2025-10-31	22.400	23.070	22.340	22.610	22.610	3,883,860
2025-10-30	22.780	23.040	22.360	22.400	22.400	3,686,060
2025-10-29	22.980	23.130	22.550	22.710	22.710	3,896,020
2025-10-28	23.300	23.400	22.900	23.050	23.050	3,039,700

← NewerPage 4 of 5 · 243 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.