Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	57.560	61.940	56.480	60.970	59.987	2,834,767
2024-01-24	57.620	58.460	54.890	57.150	56.229	2,365,330
2024-01-23	58.190	58.270	56.630	57.300	56.376	2,602,255
2024-01-22	61.840	62.200	57.150	57.840	56.908	2,264,000
2024-01-19	63.400	64.110	61.660	61.830	60.833	1,530,104
2024-01-18	63.490	64.390	61.360	63.400	62.378	2,116,395
2024-01-17	66.900	66.900	63.900	63.910	62.880	993,852
2024-01-16	67.390	67.720	65.100	66.470	65.399	1,513,387
2024-01-15	68.040	69.100	67.000	67.460	66.373	1,727,194
2024-01-12	69.000	71.440	68.460	68.490	67.386	2,358,218
2024-01-11	65.700	70.250	65.440	69.540	68.419	2,894,095
2024-01-10	65.500	66.960	64.170	66.130	65.064	2,084,528
2024-01-09	65.680	67.030	64.700	65.110	64.061	1,664,159
2024-01-08	67.470	67.500	64.720	64.870	63.824	2,149,137
2024-01-05	67.930	69.220	67.130	67.260	66.176	1,424,306
2024-01-04	68.720	68.960	67.230	67.390	66.304	2,336,512
2024-01-03	69.800	71.350	67.900	68.380	67.278	2,569,553
2024-01-02	75.000	75.000	69.710	69.810	68.685	2,952,200
2023-12-29	73.100	74.840	72.800	74.730	73.526	1,678,141
2023-12-28	71.110	73.500	70.000	73.020	71.843	1,550,900
2023-12-27	70.290	71.990	69.770	71.100	69.954	1,549,510
2023-12-26	72.560	72.620	69.620	70.300	69.167	1,482,881
2023-12-25	73.930	74.360	72.200	72.610	71.440	1,142,191
2023-12-22	75.200	75.200	72.380	72.780	71.607	1,424,296
2023-12-21	75.160	75.440	74.200	74.480	73.280	1,269,803
2023-12-20	76.090	76.900	74.340	74.530	73.329	967,988
2023-12-19	74.660	76.660	74.160	76.090	74.864	922,702
2023-12-18	74.910	76.130	74.700	74.900	73.693	1,017,291
2023-12-15	76.520	77.270	75.160	75.200	73.988	874,000
2023-12-14	76.220	78.120	75.550	76.390	75.159	1,376,072
2023-12-13	77.950	79.000	76.050	76.100	74.873	1,990,580
2023-12-12	79.120	79.700	78.030	78.200	76.940	1,061,058
2023-12-11	79.200	79.990	77.070	79.060	77.786	1,760,991
2023-12-08	78.020	81.600	78.000	80.020	78.730	2,327,474
2023-12-07	78.290	80.610	77.560	80.040	78.750	1,680,123
2023-12-06	77.890	78.700	77.310	77.730	76.477	1,344,323
2023-12-05	80.830	80.830	77.550	77.550	76.300	2,036,302
2023-12-04	81.600	81.600	78.880	80.850	79.547	1,515,205
2023-12-01	81.920	81.970	80.000	81.390	80.078	1,248,455
2023-11-30	85.100	85.100	80.780	81.250	79.940	2,151,816
2023-11-29	86.300	87.340	84.400	84.410	83.050	1,902,083
2023-11-28	87.180	87.860	83.590	86.300	84.909	2,698,232
2023-11-27	84.980	88.780	84.500	87.470	86.060	2,455,874
2023-11-24	85.500	85.970	84.420	85.120	83.748	1,719,900
2023-11-23	82.800	86.500	82.160	85.550	84.171	2,858,494
2023-11-22	83.680	84.490	82.290	82.360	81.033	996,740
2023-11-21	85.580	85.970	84.000	84.000	82.646	1,455,720
2023-11-20	86.600	86.880	84.710	85.510	84.132	2,299,814
2023-11-17	86.340	88.300	86.000	86.600	85.204	1,439,926
2023-11-16	88.400	89.600	86.680	86.800	85.401	1,378,467
2023-11-15	90.410	91.000	87.540	89.400	87.959	2,168,126
2023-11-14	90.500	91.470	88.750	90.400	88.943	1,913,314
2023-11-13	89.640	91.250	88.580	90.520	89.061	1,616,824
2023-11-10	90.140	92.680	88.900	89.240	87.802	1,227,405
2023-11-09	93.450	93.840	90.900	90.900	89.435	1,263,378
2023-11-08	93.800	94.400	92.410	93.400	91.895	1,502,686
2023-11-07	93.950	94.610	91.500	94.160	92.642	1,996,425
2023-11-06	91.450	94.900	91.100	94.820	93.292	2,331,411
2023-11-03	87.860	92.000	87.830	90.750	89.287	1,923,557
2023-11-02	89.000	90.200	88.200	88.350	86.926	1,748,162

← NewerPage 12 of 17 · 1,020 trading daysOlder →

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.