SMS Electric Co Ltd Zhengzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.410	11.650	11.300	11.450	11.442	3,472,632
2024-10-29	11.940	11.970	11.450	11.460	11.452	4,532,820
2024-10-28	11.770	11.900	11.640	11.900	11.891	4,239,100
2024-10-25	11.700	11.830	11.550	11.630	11.621	4,946,640
2024-10-24	11.540	11.740	11.450	11.700	11.691	3,116,000
2024-10-23	11.500	11.800	11.460	11.530	11.522	4,117,600
2024-10-22	11.230	11.510	11.130	11.490	11.482	4,887,400
2024-10-21	11.400	11.400	11.050	11.160	11.152	4,937,100
2024-10-18	11.000	11.350	10.850	11.220	11.212	4,925,600
2024-10-17	11.030	11.290	10.940	10.970	10.962	4,132,020
2024-10-16	10.720	11.350	10.710	11.020	11.012	4,953,700
2024-10-15	10.800	11.160	10.710	10.900	10.892	4,674,600
2024-10-14	10.600	10.870	10.480	10.870	10.862	3,983,180
2024-10-11	10.800	10.860	10.370	10.460	10.452	4,770,900
2024-10-10	10.780	11.150	10.730	10.880	10.872	5,814,900
2024-10-09	11.780	11.800	10.900	10.900	10.892	7,725,700
2024-10-08	12.960	12.960	11.360	12.110	12.101	11,380,600
2024-09-30	11.160	11.860	10.800	11.780	11.771	9,818,000
2024-09-27	10.570	10.910	10.430	10.830	10.822	6,052,400
2024-09-26	10.190	10.400	10.190	10.400	10.392	3,663,600
2024-09-25	10.300	10.460	10.180	10.280	10.272	4,214,200
2024-09-24	10.110	10.260	10.000	10.250	10.242	3,505,500
2024-09-23	9.900	10.140	9.800	10.080	10.073	2,319,900
2024-09-20	10.060	10.100	9.870	9.910	9.903	1,942,900
2024-09-19	9.850	10.090	9.720	10.060	10.053	2,582,700
2024-09-18	9.910	9.920	9.550	9.730	9.723	1,856,600
2024-09-13	10.140	10.190	9.820	9.840	9.833	2,279,000
2024-09-12	9.880	10.190	9.880	10.120	10.113	2,869,900
2024-09-11	10.110	10.250	9.910	9.980	9.973	2,113,700
2024-09-10	10.050	10.120	9.860	10.110	10.103	2,089,100
2024-09-09	9.880	9.990	9.700	9.950	9.943	1,588,300
2024-09-06	10.040	10.140	9.880	9.890	9.883	2,139,300
2024-09-05	10.010	10.150	9.970	10.080	10.073	2,288,900
2024-09-04	10.200	10.200	10.010	10.100	10.093	4,494,040
2024-09-03	9.920	10.880	9.830	10.330	10.322	9,056,420
2024-09-02	9.850	10.150	9.830	9.920	9.913	3,691,400
2024-08-30	9.770	10.060	9.700	9.900	9.893	3,026,220
2024-08-29	9.660	9.840	9.550	9.750	9.743	1,993,900
2024-08-28	9.520	9.710	9.410	9.680	9.673	2,520,700
2024-08-27	9.770	9.790	9.500	9.530	9.523	3,043,049
2024-08-26	9.720	9.910	9.590	9.790	9.783	3,279,649
2024-08-23	9.900	10.010	9.730	9.800	9.793	4,521,200
2024-08-22	10.500	10.500	10.050	10.120	10.113	3,817,552
2024-08-21	10.280	10.370	10.200	10.340	10.332	2,596,700
2024-08-20	10.550	10.660	10.270	10.310	10.302	4,153,800
2024-08-19	10.800	10.860	10.610	10.610	10.602	5,662,349
2024-08-16	10.910	11.030	10.580	10.740	10.732	7,503,000
2024-08-15	10.740	10.970	10.450	10.930	10.922	8,035,300
2024-08-14	10.780	11.490	10.780	10.820	10.812	7,758,000
2024-08-13	10.510	10.740	10.400	10.690	10.682	6,277,420
2024-08-12	11.040	11.210	10.550	10.610	10.602	8,645,100
2024-08-09	10.840	11.090	10.790	10.830	10.822	9,430,500
2024-08-08	11.290	11.600	10.860	11.000	10.992	16,979,700
2024-08-07	11.230	11.560	11.190	11.560	11.552	17,519,360
2024-08-06	10.150	10.590	10.130	10.510	10.502	5,523,500
2024-08-05	10.360	10.540	10.040	10.040	10.033	4,562,500
2024-08-02	10.700	10.740	10.420	10.460	10.452	3,822,100
2024-08-01	10.700	10.850	10.650	10.740	10.732	4,916,900
2024-07-31	10.530	10.810	10.400	10.770	10.762	5,403,300
2024-07-30	10.400	10.630	10.310	10.540	10.532	4,515,200

← NewerPage 9 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.