SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.150	15.910	13.090	13.090	13.080	17,320,436
2025-01-22	15.180	15.180	13.880	14.540	14.529	16,793,200
2025-01-21	14.900	15.660	14.600	15.420	15.409	12,408,461
2025-01-20	14.120	15.520	13.750	15.220	15.209	19,582,430
2025-01-17	13.590	14.280	13.150	14.110	14.100	6,926,455
2025-01-16	12.750	13.510	12.650	13.370	13.360	6,036,520
2025-01-15	12.530	12.770	12.250	12.710	12.701	4,119,800
2025-01-14	11.950	12.510	11.930	12.510	12.501	3,619,100
2025-01-13	11.270	12.210	10.810	11.850	11.841	4,728,000
2025-01-10	12.060	12.150	11.300	11.370	11.362	3,274,900
2025-01-09	12.010	12.330	12.010	12.060	12.051	1,749,800
2025-01-08	12.230	12.490	11.760	12.080	12.071	2,520,800
2025-01-07	11.920	12.290	11.750	12.260	12.251	2,574,200
2025-01-06	11.800	12.290	11.040	11.820	11.811	4,748,000
2025-01-03	12.570	12.950	11.530	11.580	11.571	3,371,900
2025-01-02	12.510	12.920	12.290	12.390	12.381	2,888,800
2024-12-31	12.990	13.300	12.550	12.560	12.551	3,622,100
2024-12-30	12.900	13.050	12.530	12.770	12.761	2,966,920
2024-12-27	12.560	13.250	12.380	13.060	13.050	3,900,860
2024-12-26	12.310	12.820	12.100	12.370	12.361	3,220,080
2024-12-25	12.720	12.720	11.770	12.350	12.341	4,838,100
2024-12-24	12.700	13.180	12.390	12.680	12.671	3,839,425
2024-12-23	14.000	14.000	12.560	12.560	12.551	5,234,480
2024-12-20	13.770	14.130	13.680	13.870	13.860	2,835,700
2024-12-19	13.680	14.070	13.400	13.810	13.800	2,641,225
2024-12-18	13.780	14.090	13.350	13.730	13.720	3,382,520
2024-12-17	14.730	14.790	13.640	13.780	13.770	4,702,399
2024-12-16	14.810	15.180	14.470	14.800	14.789	4,444,177
2024-12-13	14.500	15.270	14.490	14.770	14.759	6,983,780
2024-12-12	13.900	14.730	13.880	14.610	14.599	7,297,500
2024-12-11	13.590	13.970	13.470	13.900	13.890	4,639,962
2024-12-10	14.080	14.150	13.540	13.600	13.590	5,624,800
2024-12-09	13.690	13.750	13.400	13.680	13.670	5,566,832
2024-12-06	14.000	14.200	13.470	13.850	13.840	11,117,080
2024-12-05	13.780	14.340	13.700	14.330	14.319	6,947,900
2024-12-04	13.780	13.870	13.550	13.800	13.790	5,191,800
2024-12-03	13.720	14.050	13.660	13.810	13.800	6,343,550
2024-12-02	13.370	14.100	13.370	13.720	13.710	9,053,650
2024-11-29	13.330	14.000	13.260	13.470	13.460	9,769,240
2024-11-28	12.960	13.630	12.960	13.440	13.430	10,213,420
2024-11-27	12.820	13.190	12.450	13.090	13.080	10,083,225
2024-11-26	12.800	13.090	12.450	12.790	12.781	3,717,700
2024-11-25	12.420	12.760	12.200	12.760	12.751	4,951,600
2024-11-22	12.920	12.940	12.250	12.330	12.321	5,481,600
2024-11-21	12.900	13.150	12.690	12.920	12.910	6,444,600
2024-11-20	12.600	12.990	12.510	12.860	12.851	7,725,900
2024-11-19	12.230	12.730	12.110	12.700	12.691	7,263,220
2024-11-18	12.470	12.890	12.010	12.250	12.241	6,989,120
2024-11-15	12.430	13.180	12.000	12.350	12.341	9,860,252
2024-11-14	13.000	13.320	12.410	12.530	12.521	8,562,994
2024-11-13	13.780	13.800	12.530	13.110	13.100	18,306,940
2024-11-12	12.350	13.540	12.300	13.540	13.530	6,377,200
2024-11-11	12.020	12.540	11.960	12.310	12.301	6,356,274
2024-11-08	11.900	12.570	11.740	12.140	12.131	8,181,797
2024-11-07	11.650	11.850	11.650	11.810	11.801	4,350,800
2024-11-06	11.440	11.650	11.350	11.560	11.552	4,039,480
2024-11-05	11.420	11.540	11.280	11.460	11.452	4,667,800
2024-11-04	10.900	11.400	10.850	11.340	11.332	3,954,032
2024-11-01	11.340	11.600	10.870	10.870	10.862	6,136,772
2024-10-31	11.440	11.620	11.130	11.330	11.322	6,377,600

← NewerPage 8 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.