SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.770	14.280	13.660	13.730	13.720	6,049,022
2025-04-25	14.150	14.520	13.700	13.970	13.960	13,645,675
2025-04-24	15.510	16.710	14.600	14.800	14.789	27,601,395
2025-04-23	15.130	15.400	14.980	15.190	15.179	5,004,700
2025-04-22	14.650	15.090	14.620	15.050	15.039	3,556,997
2025-04-21	14.070	14.760	14.000	14.740	14.729	4,805,200
2025-04-18	13.900	14.180	13.700	14.060	14.050	4,295,600
2025-04-17	13.700	14.060	13.700	13.750	13.740	3,486,400
2025-04-16	14.580	14.700	13.420	13.900	13.890	9,000,662
2025-04-15	14.460	14.960	14.270	14.810	14.799	5,707,721
2025-04-14	13.770	14.500	13.760	14.430	14.419	4,248,300
2025-04-11	13.440	13.830	13.300	13.610	13.600	2,375,900
2025-04-10	13.430	13.780	13.130	13.430	13.420	3,719,300
2025-04-09	12.600	13.500	11.690	13.120	13.110	6,237,100
2025-04-08	13.210	13.790	12.550	12.910	12.901	5,003,620
2025-04-07	14.030	15.080	13.580	13.580	13.570	5,798,741
2025-04-03	15.090	15.250	14.820	15.090	15.079	2,753,500
2025-04-02	15.360	15.360	14.810	15.150	15.139	2,339,800
2025-04-01	14.120	15.250	14.120	15.070	15.059	3,554,900
2025-03-31	14.800	14.990	14.300	14.660	14.649	3,128,900
2025-03-28	15.160	15.310	14.800	14.800	14.789	2,820,395
2025-03-27	15.530	15.530	15.030	15.170	15.159	2,527,400
2025-03-26	15.220	15.580	15.220	15.450	15.439	2,864,100
2025-03-25	15.530	15.530	14.950	15.280	15.269	4,500,460
2025-03-24	15.780	15.900	15.060	15.220	15.209	5,422,000
2025-03-21	15.000	15.980	14.690	15.790	15.778	9,682,400
2025-03-20	15.860	16.350	14.860	15.270	15.259	10,967,420
2025-03-19	16.180	16.350	15.700	15.950	15.938	6,364,822
2025-03-18	15.550	16.020	15.550	16.020	16.008	5,817,795
2025-03-17	15.190	15.730	15.170	15.620	15.609	4,731,540
2025-03-14	15.010	15.210	14.670	15.110	15.099	4,806,002
2025-03-13	14.970	15.380	14.850	15.010	14.999	5,302,300
2025-03-12	14.950	15.030	14.790	14.970	14.959	3,596,600
2025-03-11	14.700	15.070	14.460	14.950	14.939	4,631,500
2025-03-10	14.320	14.850	14.200	14.730	14.719	4,362,723
2025-03-07	14.330	14.390	14.090	14.200	14.190	2,704,540
2025-03-06	14.060	14.390	14.000	14.330	14.319	3,540,600
2025-03-05	13.710	14.130	13.610	14.060	14.050	3,376,200
2025-03-04	13.390	13.860	13.280	13.850	13.840	2,871,000
2025-03-03	13.550	13.820	13.280	13.410	13.400	3,782,700
2025-02-28	13.800	13.860	13.350	13.350	13.340	2,362,780
2025-02-27	13.940	13.990	13.530	13.900	13.890	2,811,800
2025-02-26	14.130	14.130	13.700	13.860	13.850	3,475,520
2025-02-25	14.030	14.180	13.880	14.000	13.990	2,789,060
2025-02-24	14.150	14.240	13.740	14.150	14.140	3,688,300
2025-02-21	14.350	14.540	14.040	14.200	14.190	3,691,800
2025-02-20	14.000	14.440	13.980	14.340	14.329	4,102,520
2025-02-19	13.800	14.250	13.570	14.050	14.040	3,733,780
2025-02-18	14.000	14.200	13.610	13.790	13.780	3,855,720
2025-02-17	14.320	14.440	13.830	13.940	13.930	3,664,460
2025-02-14	13.870	14.240	13.810	13.980	13.970	2,704,180
2025-02-13	14.200	14.230	13.880	13.880	13.870	2,039,360
2025-02-12	14.100	14.220	13.980	14.120	14.110	2,048,200
2025-02-11	14.200	14.300	13.950	14.130	14.120	2,319,300
2025-02-10	13.800	14.220	13.610	14.160	14.150	4,108,260
2025-02-07	13.800	13.920	13.500	13.650	13.640	4,936,794
2025-02-06	13.440	13.840	13.150	13.840	13.830	5,042,800
2025-02-05	13.240	13.570	13.020	13.290	13.280	3,699,600
2025-01-27	13.070	13.240	12.930	13.050	13.040	4,653,619
2025-01-24	13.240	13.250	12.800	13.110	13.100	9,195,230

← NewerPage 7 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.