Semitronix Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 53.000 | 53.420 | 51.750 | 51.870 | 51.034 | 2,174,100 |
| 2024-04-29 | 50.550 | 53.600 | 50.530 | 53.230 | 52.372 | 3,481,579 |
| 2024-04-26 | 49.360 | 51.380 | 49.200 | 50.840 | 50.021 | 2,980,651 |
| 2024-04-25 | 48.970 | 50.890 | 48.480 | 49.650 | 48.850 | 2,311,940 |
| 2024-04-24 | 48.850 | 50.000 | 48.730 | 49.360 | 48.564 | 2,449,665 |
| 2024-04-23 | 48.080 | 49.510 | 48.080 | 49.070 | 48.279 | 2,414,740 |
| 2024-04-22 | 47.500 | 49.300 | 45.500 | 48.600 | 47.817 | 4,442,817 |
| 2024-04-19 | 50.360 | 51.250 | 47.000 | 48.580 | 47.797 | 7,550,876 |
| 2024-04-18 | 51.970 | 55.490 | 51.510 | 55.090 | 54.202 | 5,489,505 |
| 2024-04-17 | 51.580 | 52.480 | 50.700 | 52.020 | 51.182 | 3,771,513 |
| 2024-04-16 | 51.200 | 52.800 | 49.870 | 50.530 | 49.716 | 3,771,524 |
| 2024-04-15 | 50.570 | 53.790 | 49.610 | 51.930 | 51.093 | 4,329,750 |
| 2024-04-12 | 50.910 | 52.210 | 50.010 | 50.610 | 49.794 | 2,720,308 |
| 2024-04-11 | 50.000 | 51.200 | 49.800 | 50.470 | 49.657 | 2,353,327 |
| 2024-04-10 | 52.600 | 52.930 | 49.850 | 50.270 | 49.460 | 3,772,040 |
| 2024-04-09 | 53.290 | 54.550 | 52.400 | 53.080 | 52.224 | 2,277,869 |
| 2024-04-08 | 56.180 | 56.490 | 53.380 | 53.500 | 52.638 | 2,413,268 |
| 2024-04-03 | 58.200 | 59.800 | 56.180 | 56.180 | 55.275 | 3,350,489 |
| 2024-04-02 | 57.200 | 60.300 | 56.710 | 58.200 | 57.262 | 4,666,939 |
| 2024-04-01 | 55.030 | 56.210 | 54.100 | 56.050 | 55.147 | 2,645,200 |
| 2024-03-29 | 52.100 | 54.890 | 51.860 | 54.890 | 54.005 | 2,987,118 |
| 2024-03-28 | 51.230 | 53.110 | 50.810 | 52.410 | 51.565 | 3,023,009 |
| 2024-03-27 | 54.960 | 55.190 | 51.530 | 51.670 | 50.837 | 2,796,427 |
| 2024-03-26 | 56.320 | 56.890 | 53.890 | 54.870 | 53.986 | 3,079,661 |
| 2024-03-25 | 58.000 | 58.560 | 56.320 | 56.320 | 55.412 | 3,060,176 |
| 2024-03-22 | 59.830 | 60.790 | 58.340 | 58.560 | 57.616 | 2,591,290 |
| 2024-03-21 | 60.500 | 61.700 | 59.690 | 60.200 | 59.230 | 3,260,437 |
| 2024-03-20 | 58.910 | 60.480 | 58.110 | 60.390 | 59.417 | 3,055,747 |
| 2024-03-19 | 59.120 | 60.080 | 58.640 | 58.730 | 57.783 | 2,743,747 |
| 2024-03-18 | 58.580 | 59.670 | 57.610 | 59.670 | 58.708 | 3,634,840 |
| 2024-03-15 | 60.210 | 60.210 | 57.010 | 58.220 | 57.282 | 4,986,517 |
| 2024-03-14 | 62.050 | 62.650 | 59.600 | 60.210 | 59.240 | 3,226,955 |
| 2024-03-13 | 62.810 | 63.560 | 62.180 | 62.670 | 61.660 | 2,440,925 |
| 2024-03-12 | 62.580 | 64.510 | 61.810 | 62.530 | 61.522 | 2,490,415 |
| 2024-03-11 | 62.050 | 62.310 | 60.710 | 62.280 | 61.276 | 3,593,833 |
| 2024-03-08 | 62.000 | 62.960 | 61.360 | 62.580 | 61.571 | 1,667,943 |
| 2024-03-07 | 62.500 | 64.830 | 61.580 | 61.790 | 60.794 | 2,472,800 |
| 2024-03-06 | 63.190 | 63.600 | 61.560 | 62.320 | 61.316 | 2,590,307 |
| 2024-03-05 | 63.480 | 65.380 | 62.830 | 64.060 | 63.028 | 2,806,898 |
| 2024-03-04 | 65.030 | 66.840 | 62.800 | 64.000 | 62.968 | 2,995,870 |
| 2024-03-01 | 65.020 | 65.740 | 63.270 | 65.200 | 64.149 | 3,326,558 |
| 2024-02-29 | 59.030 | 65.620 | 59.030 | 64.960 | 63.913 | 4,063,065 |
| 2024-02-28 | 65.180 | 66.200 | 59.500 | 59.650 | 58.689 | 3,349,665 |
| 2024-02-27 | 62.040 | 65.350 | 61.730 | 65.140 | 64.090 | 2,272,977 |
| 2024-02-26 | 61.100 | 64.550 | 61.100 | 62.800 | 61.788 | 3,054,855 |
| 2024-02-23 | 61.280 | 62.150 | 60.910 | 61.990 | 60.991 | 2,456,625 |
| 2024-02-22 | 59.000 | 61.500 | 58.700 | 60.910 | 59.928 | 2,782,584 |
| 2024-02-21 | 59.270 | 61.830 | 58.000 | 59.420 | 58.462 | 2,974,207 |
| 2024-02-20 | 58.590 | 60.880 | 57.710 | 59.990 | 59.023 | 2,238,917 |
| 2024-02-19 | 60.750 | 61.220 | 57.260 | 59.100 | 58.147 | 3,016,695 |
| 2024-02-08 | 53.810 | 59.640 | 53.800 | 59.500 | 58.541 | 4,227,450 |
| 2024-02-07 | 52.600 | 56.290 | 52.300 | 53.600 | 52.736 | 3,313,708 |
| 2024-02-06 | 49.010 | 53.150 | 46.720 | 52.700 | 51.851 | 4,027,018 |
| 2024-02-05 | 50.800 | 50.900 | 44.130 | 48.920 | 48.132 | 3,882,226 |
| 2024-02-02 | 54.280 | 55.590 | 49.680 | 51.170 | 50.345 | 3,000,182 |
| 2024-02-01 | 52.300 | 55.650 | 51.130 | 54.740 | 53.858 | 3,353,985 |
| 2024-01-31 | 55.190 | 55.280 | 51.610 | 51.920 | 51.083 | 2,279,343 |
| 2024-01-30 | 56.480 | 57.300 | 54.900 | 54.960 | 54.074 | 1,524,536 |
| 2024-01-29 | 59.500 | 60.100 | 56.610 | 56.610 | 55.698 | 1,921,956 |
| 2024-01-26 | 60.910 | 60.950 | 58.630 | 58.720 | 57.774 | 2,358,215 |
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.