Semitronix Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 40.150 | 40.170 | 38.530 | 38.530 | 38.252 | 2,126,328 |
| 2024-07-26 | 38.750 | 39.880 | 38.750 | 39.630 | 39.345 | 2,370,900 |
| 2024-07-25 | 38.750 | 39.400 | 37.900 | 38.960 | 38.679 | 3,250,333 |
| 2024-07-24 | 40.140 | 40.970 | 38.910 | 38.990 | 38.709 | 2,717,500 |
| 2024-07-23 | 41.700 | 41.700 | 40.220 | 40.310 | 40.020 | 3,366,449 |
| 2024-07-22 | 41.150 | 41.950 | 41.150 | 41.780 | 41.479 | 3,878,286 |
| 2024-07-19 | 39.610 | 41.560 | 39.610 | 41.060 | 40.764 | 5,304,800 |
| 2024-07-18 | 39.280 | 40.320 | 38.280 | 39.940 | 39.652 | 3,817,430 |
| 2024-07-17 | 39.090 | 40.490 | 39.090 | 39.600 | 39.315 | 2,655,711 |
| 2024-07-16 | 39.000 | 39.780 | 38.300 | 39.570 | 39.285 | 2,961,452 |
| 2024-07-15 | 39.940 | 40.580 | 39.100 | 39.180 | 38.898 | 2,569,322 |
| 2024-07-12 | 40.430 | 40.490 | 39.670 | 39.970 | 39.682 | 3,242,909 |
| 2024-07-11 | 41.000 | 41.300 | 40.460 | 40.680 | 40.387 | 2,439,900 |
| 2024-07-10 | 40.250 | 41.000 | 40.130 | 40.170 | 39.881 | 2,106,100 |
| 2024-07-09 | 39.210 | 40.830 | 39.010 | 40.680 | 40.387 | 3,380,096 |
| 2024-07-08 | 39.620 | 40.300 | 39.200 | 39.470 | 39.186 | 2,309,109 |
| 2024-07-05 | 38.790 | 40.180 | 38.260 | 39.550 | 39.265 | 2,378,809 |
| 2024-07-04 | 40.770 | 40.770 | 38.810 | 38.970 | 38.689 | 2,686,900 |
| 2024-07-03 | 39.810 | 40.880 | 39.390 | 40.300 | 40.010 | 2,959,745 |
| 2024-07-02 | 40.190 | 40.690 | 39.570 | 39.980 | 39.692 | 2,644,627 |
| 2024-07-01 | 41.100 | 41.420 | 39.300 | 40.390 | 40.099 | 3,794,193 |
| 2024-06-28 | 41.600 | 42.790 | 40.850 | 41.120 | 40.824 | 3,887,850 |
| 2024-06-27 | 42.750 | 43.700 | 42.000 | 42.000 | 41.697 | 3,117,500 |
| 2024-06-26 | 42.500 | 43.350 | 41.770 | 43.350 | 43.038 | 4,037,108 |
| 2024-06-25 | 44.900 | 44.900 | 42.080 | 42.580 | 42.273 | 5,906,660 |
| 2024-06-24 | 47.000 | 47.650 | 44.720 | 44.910 | 44.587 | 6,164,650 |
| 2024-06-21 | 48.810 | 49.300 | 46.500 | 47.500 | 47.158 | 6,910,290 |
| 2024-06-20 | 47.570 | 51.260 | 47.570 | 49.600 | 49.243 | 12,425,750 |
| 2024-06-19 | 47.500 | 49.290 | 45.100 | 47.660 | 47.317 | 8,135,769 |
| 2024-06-18 | 47.100 | 47.830 | 46.870 | 47.370 | 47.029 | 3,328,089 |
| 2024-06-17 | 46.790 | 47.750 | 46.480 | 47.000 | 46.661 | 3,535,445 |
| 2024-06-14 | 47.350 | 47.390 | 46.010 | 46.970 | 46.632 | 5,775,030 |
| 2024-06-13 | 48.000 | 49.800 | 47.330 | 47.860 | 47.515 | 7,820,600 |
| 2024-06-12 | 49.230 | 50.370 | 47.710 | 47.840 | 47.495 | 5,696,900 |
| 2024-06-11 | 45.380 | 49.490 | 44.710 | 49.100 | 48.746 | 6,444,498 |
| 2024-06-07 | 46.100 | 46.490 | 45.150 | 45.520 | 45.192 | 3,006,200 |
| 2024-06-06 | 49.490 | 50.430 | 45.780 | 45.960 | 45.629 | 6,482,440 |
| 2024-06-05 | 48.030 | 51.500 | 48.010 | 49.350 | 48.995 | 4,183,000 |
| 2024-06-04 | 49.000 | 49.080 | 46.860 | 48.550 | 48.200 | 4,011,000 |
| 2024-06-03 | 49.660 | 50.990 | 48.510 | 49.120 | 48.766 | 3,377,000 |
| 2024-05-31 | 50.900 | 51.490 | 50.050 | 50.200 | 49.838 | 3,040,076 |
| 2024-05-30 | 49.500 | 51.760 | 48.880 | 51.290 | 50.921 | 3,313,006 |
| 2024-05-29 | 50.380 | 50.940 | 49.340 | 49.790 | 49.431 | 2,902,245 |
| 2024-05-28 | 50.300 | 52.300 | 49.820 | 50.750 | 50.384 | 3,755,694 |
| 2024-05-27 | 48.000 | 51.300 | 46.390 | 50.480 | 50.116 | 3,777,768 |
| 2024-05-24 | 49.060 | 49.370 | 47.410 | 47.580 | 47.237 | 1,559,418 |
| 2024-05-23 | 50.400 | 50.880 | 49.110 | 49.150 | 48.358 | 1,781,326 |
| 2024-05-22 | 50.440 | 50.950 | 49.810 | 50.700 | 49.883 | 1,334,100 |
| 2024-05-21 | 50.910 | 51.500 | 50.350 | 50.400 | 49.588 | 1,364,239 |
| 2024-05-20 | 50.300 | 52.500 | 49.680 | 51.240 | 50.414 | 2,628,018 |
| 2024-05-17 | 49.190 | 49.980 | 48.510 | 49.810 | 49.007 | 1,709,400 |
| 2024-05-16 | 49.950 | 50.380 | 48.710 | 49.000 | 48.210 | 1,892,495 |
| 2024-05-15 | 50.060 | 50.910 | 49.600 | 49.750 | 48.948 | 1,762,600 |
| 2024-05-14 | 50.520 | 51.810 | 50.190 | 50.520 | 49.706 | 1,897,086 |
| 2024-05-13 | 51.260 | 53.180 | 50.040 | 50.750 | 49.932 | 2,557,598 |
| 2024-05-10 | 54.870 | 54.900 | 51.980 | 52.000 | 51.162 | 3,419,045 |
| 2024-05-09 | 50.170 | 54.890 | 49.350 | 54.630 | 53.750 | 5,273,301 |
| 2024-05-08 | 51.900 | 51.990 | 49.810 | 49.890 | 49.086 | 2,391,765 |
| 2024-05-07 | 51.840 | 52.630 | 51.600 | 51.930 | 51.093 | 1,974,338 |
| 2024-05-06 | 53.010 | 53.500 | 51.820 | 51.950 | 51.113 | 3,644,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.2000 CNY |
| 2025-05-23 | 0.2500 CNY |
| 2024-05-24 | 0.4413 CNY |
| 2023-05-04 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.