SMS Electric Co Ltd Zhengzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.070 | 16.110 | 15.600 | 15.680 | 15.680 | 2,323,050 |
| 2026-10-21 | 16.170 | 16.500 | 15.930 | 15.980 | 15.980 | 1,692,600 |
| 2026-10-20 | 15.830 | 16.280 | 15.720 | 16.170 | 16.170 | 1,922,950 |
| 2026-10-19 | 16.060 | 16.170 | 15.340 | 15.930 | 15.930 | 2,285,650 |
| 2026-10-16 | 16.360 | 16.640 | 15.990 | 16.090 | 16.090 | 2,257,050 |
| 2026-10-15 | 16.080 | 16.780 | 15.510 | 16.080 | 16.080 | 2,760,100 |
| 2026-10-14 | 16.790 | 16.960 | 16.180 | 16.280 | 16.280 | 1,401,600 |
| 2026-10-13 | 16.650 | 16.970 | 16.040 | 16.830 | 16.830 | 1,770,400 |
| 2026-10-12 | 17.080 | 17.080 | 16.460 | 16.720 | 16.720 | 1,850,600 |
| 2026-10-09 | 17.310 | 17.440 | 16.050 | 16.900 | 16.900 | 2,635,800 |
| 2026-10-08 | 17.820 | 18.040 | 17.180 | 17.420 | 17.420 | 1,435,300 |
| 2026-09-30 | 17.910 | 18.220 | 17.680 | 17.690 | 17.690 | 1,192,800 |
| 2026-09-29 | 17.930 | 18.000 | 17.520 | 17.800 | 17.800 | 1,551,400 |
| 2026-09-28 | 17.700 | 17.880 | 17.260 | 17.640 | 17.640 | 1,914,850 |
| 2026-09-24 | 17.780 | 18.130 | 17.610 | 17.690 | 17.690 | 1,937,144 |
| 2026-09-23 | 17.930 | 18.110 | 17.600 | 17.770 | 17.770 | 1,240,800 |
| 2026-09-22 | 17.900 | 18.280 | 17.610 | 17.900 | 17.900 | 1,881,100 |
Page 1 of 1 · 17 trading days
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.