SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.920	27.880	26.670	27.770	27.770	5,219,040
2025-07-24	26.710	27.100	25.810	26.900	26.900	6,706,080
2025-07-23	25.750	27.990	25.600	26.860	26.860	8,183,800
2025-07-22	26.630	26.710	25.610	25.930	25.930	5,833,600
2025-07-21	25.190	26.220	25.000	26.220	26.220	5,810,700
2025-07-18	24.770	25.250	24.000	24.940	24.940	5,646,200
2025-07-17	25.080	25.460	24.450	24.770	24.770	6,436,620
2025-07-16	23.880	24.950	23.450	24.600	24.600	6,855,800
2025-07-15	23.730	24.500	23.500	23.580	23.580	9,397,960
2025-07-14	22.300	25.390	22.300	24.060	24.060	12,666,587
2025-07-11	21.350	23.210	21.080	23.160	23.160	16,448,680
2025-07-10	20.000	21.390	19.830	21.100	21.100	12,815,553
2025-07-09	19.780	20.720	19.750	20.090	20.090	6,606,400
2025-07-08	20.350	20.580	19.600	19.780	19.780	5,659,900
2025-07-07	19.350	20.340	18.800	20.300	20.300	8,874,200
2025-07-04	18.800	19.500	18.430	19.130	19.130	6,821,600
2025-07-03	19.140	19.500	18.750	18.920	18.920	3,788,400
2025-07-02	19.560	19.600	19.040	19.140	19.140	2,799,200
2025-07-01	19.370	19.680	19.220	19.550	19.550	3,442,100
2025-06-30	19.000	19.450	18.600	19.250	19.250	6,152,600
2025-06-27	19.090	19.390	18.630	19.000	19.000	3,263,000
2025-06-26	19.530	19.790	18.900	19.150	19.150	5,974,560
2025-06-25	19.370	19.560	18.950	19.420	19.420	3,600,860
2025-06-24	19.200	19.280	18.590	19.200	19.200	4,583,300
2025-06-23	18.290	18.960	17.870	18.950	18.950	4,410,280
2025-06-20	18.960	19.040	17.970	18.290	18.290	5,157,100
2025-06-19	19.760	19.840	18.660	19.050	19.050	5,712,560
2025-06-18	20.400	20.610	19.700	19.760	19.760	4,300,300
2025-06-17	20.280	21.000	20.220	20.450	20.450	6,283,400
2025-06-16	18.700	20.330	18.700	20.290	20.275	10,028,960
2025-06-13	19.750	19.780	18.660	18.950	18.936	7,426,000
2025-06-12	18.900	20.720	18.900	20.000	19.985	8,782,660
2025-06-11	18.960	19.500	18.940	19.010	18.996	3,975,400
2025-06-10	19.000	19.300	18.600	19.160	19.146	4,858,400
2025-06-09	18.350	19.380	18.350	18.950	18.936	7,118,200
2025-06-06	18.570	18.800	18.300	18.500	18.486	4,419,471
2025-06-05	18.400	19.160	18.060	18.570	18.556	7,484,440
2025-06-04	18.380	18.650	18.000	18.080	18.067	3,913,200
2025-06-03	18.330	18.580	18.010	18.030	18.017	4,179,800
2025-05-30	18.950	19.060	18.030	18.100	18.087	8,286,825
2025-05-29	18.170	19.650	18.100	18.830	18.816	9,793,200
2025-05-28	17.810	18.680	17.660	18.230	18.217	7,059,520
2025-05-27	17.990	18.490	17.620	17.930	17.917	6,621,953
2025-05-26	18.600	18.880	17.880	17.930	17.917	10,831,220
2025-05-23	19.540	19.920	17.900	18.730	18.716	16,927,693
2025-05-22	18.880	20.220	18.820	19.850	19.835	13,407,587
2025-05-21	18.360	19.400	18.160	18.970	18.956	10,009,100
2025-05-20	18.850	19.320	18.350	18.680	18.666	12,186,260
2025-05-19	19.030	19.540	17.860	18.510	18.496	15,354,967
2025-05-16	18.000	19.560	17.770	18.980	18.966	16,406,201
2025-05-15	17.810	19.020	17.300	18.240	18.227	17,688,661
2025-05-14	16.970	18.190	16.620	17.630	17.617	20,929,420
2025-05-13	16.790	18.150	16.500	17.700	17.687	22,377,456
2025-05-12	16.000	17.390	15.820	16.500	16.488	21,678,538
2025-05-09	15.660	16.250	15.560	15.810	15.798	13,001,744
2025-05-08	14.870	15.800	14.670	15.650	15.638	10,688,600
2025-05-07	14.580	14.960	14.340	14.880	14.869	9,738,300
2025-05-06	13.760	14.380	13.620	14.130	14.120	6,261,340
2025-04-30	13.770	13.890	13.470	13.470	13.460	4,302,020
2025-04-29	13.600	13.900	13.280	13.780	13.770	3,833,900

← NewerPage 6 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.