SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.880	25.090	23.070	23.390	23.390	7,796,693
2025-10-24	24.650	25.290	24.510	24.730	24.730	3,169,100
2025-10-23	24.800	25.050	24.330	24.650	24.650	2,854,400
2025-10-22	25.580	25.580	24.660	24.820	24.820	2,397,800
2025-10-21	24.530	25.270	24.300	25.200	25.200	5,116,900
2025-10-20	23.720	25.450	23.720	24.530	24.530	5,395,200
2025-10-17	24.780	25.130	23.630	23.700	23.700	3,796,100
2025-10-16	24.950	25.390	24.700	24.880	24.880	2,649,260
2025-10-15	24.970	25.270	24.540	24.930	24.930	2,788,760
2025-10-14	24.850	26.160	24.750	24.970	24.970	5,339,220
2025-10-13	22.400	25.190	22.400	24.710	24.710	6,133,385
2025-10-10	24.000	25.290	23.560	24.720	24.720	7,242,387
2025-10-09	23.500	24.430	23.120	23.910	23.910	5,001,500
2025-09-30	23.190	23.580	23.000	23.350	23.350	2,434,900
2025-09-29	23.070	23.360	22.550	23.070	23.070	2,535,300
2025-09-26	23.190	23.450	22.980	23.070	23.070	3,655,320
2025-09-25	23.390	24.500	23.160	23.190	23.190	4,386,520
2025-09-24	23.260	23.720	23.200	23.390	23.390	3,518,000
2025-09-23	23.900	24.230	23.040	23.540	23.540	3,513,100
2025-09-22	23.860	24.350	23.510	23.970	23.970	2,572,400
2025-09-19	24.710	24.720	23.870	23.870	23.870	4,858,180
2025-09-18	24.200	25.740	23.710	24.820	24.820	9,956,380
2025-09-17	24.690	24.920	23.820	24.220	24.220	5,572,680
2025-09-16	24.770	25.030	24.440	24.570	24.570	4,019,740
2025-09-15	24.930	25.230	24.640	24.870	24.870	2,825,480
2025-09-12	25.720	25.900	24.700	25.190	25.190	6,617,180
2025-09-11	25.400	25.400	24.010	25.000	25.000	5,800,907
2025-09-10	25.120	25.570	24.950	25.200	25.200	2,433,007
2025-09-09	26.380	26.500	25.070	25.110	25.110	4,505,000
2025-09-08	25.250	26.050	25.020	26.030	26.030	7,990,260
2025-09-05	24.970	25.240	24.290	24.720	24.720	6,151,700
2025-09-04	25.020	25.770	24.530	24.940	24.940	6,948,700
2025-09-03	26.050	26.510	24.740	24.960	24.960	9,465,380
2025-09-02	29.020	29.280	25.500	26.010	26.010	13,213,960
2025-09-01	27.290	30.050	27.290	28.320	28.320	15,885,468
2025-08-29	30.030	31.080	28.840	30.020	30.020	12,441,500
2025-08-28	29.290	31.200	28.250	29.300	29.300	13,779,542
2025-08-27	28.000	30.530	27.370	29.290	29.290	18,086,100
2025-08-26	26.580	28.630	26.560	28.630	28.630	7,875,260
2025-08-25	26.110	27.530	25.060	26.030	26.030	9,748,600
2025-08-22	26.630	26.720	25.800	26.110	26.110	6,350,300
2025-08-21	26.690	27.080	26.310	26.710	26.710	6,179,700
2025-08-20	26.300	26.730	25.910	26.490	26.490	6,407,000
2025-08-19	26.640	26.820	25.670	26.290	26.290	6,141,180
2025-08-18	26.150	27.800	26.150	26.680	26.680	9,707,500
2025-08-15	24.450	26.550	24.400	26.270	26.270	12,313,100
2025-08-14	24.230	24.900	24.000	24.380	24.380	7,504,500
2025-08-13	24.200	24.380	24.000	24.270	24.270	5,444,020
2025-08-12	24.620	24.720	23.200	24.190	24.190	13,280,820
2025-08-11	25.040	25.390	24.700	24.750	24.750	10,730,400
2025-08-08	26.670	27.120	24.440	24.440	24.440	16,070,247
2025-08-07	27.460	28.100	26.860	27.150	27.150	6,627,160
2025-08-06	27.400	27.760	26.960	27.460	27.460	4,821,720
2025-08-05	27.550	28.070	27.000	27.360	27.360	5,197,440
2025-08-04	27.340	28.000	26.730	27.470	27.470	4,966,000
2025-08-01	26.750	27.940	26.040	27.360	27.360	9,810,782
2025-07-31	29.700	29.880	26.710	27.130	27.130	19,621,322
2025-07-30	29.920	30.690	29.330	29.680	29.680	5,455,180
2025-07-29	28.790	30.020	28.370	29.960	29.960	5,991,400
2025-07-28	28.330	29.580	27.800	28.820	28.820	6,229,160

← NewerPage 5 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.