Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	89.980	91.980	88.010	88.610	87.182	2,287,609
2023-10-31	92.000	99.980	90.800	90.800	89.337	3,871,293
2023-10-30	87.400	90.200	86.180	89.050	87.615	2,994,480
2023-10-27	85.480	88.430	84.060	87.900	86.483	2,825,229
2023-10-26	86.310	86.760	84.370	86.250	84.860	1,791,093
2023-10-25	83.530	87.500	82.030	87.080	85.676	3,020,839
2023-10-24	81.740	86.690	79.880	86.530	85.135	3,301,041
2023-10-23	82.690	82.730	80.500	81.010	79.704	1,386,600
2023-10-20	85.000	86.100	82.040	82.440	81.111	2,108,441
2023-10-19	84.610	88.230	84.610	85.620	84.240	2,812,585
2023-10-18	86.350	88.780	84.030	85.660	84.279	2,253,450
2023-10-17	85.890	87.830	85.810	86.680	85.283	2,242,292
2023-10-16	88.890	88.890	84.180	85.700	84.319	4,377,735
2023-10-13	88.260	90.800	86.600	89.600	88.156	5,236,027
2023-10-12	81.350	89.480	80.980	88.250	86.828	6,430,463
2023-10-11	79.000	80.430	78.500	79.860	78.573	3,789,471
2023-10-10	77.980	81.600	77.850	79.980	78.691	4,724,040
2023-10-09	79.000	79.470	76.810	77.660	76.408	2,332,025
2023-09-28	77.680	80.000	77.470	79.360	78.081	4,641,406
2023-09-27	75.120	79.490	75.110	78.420	77.156	3,995,263
2023-09-26	73.000	76.650	72.010	74.390	73.191	3,185,943
2023-09-25	74.000	74.500	72.680	73.460	72.276	2,378,499
2023-09-22	73.600	74.880	72.910	74.600	73.398	3,252,986
2023-09-21	75.780	76.540	73.800	74.070	72.876	2,037,627
2023-09-20	76.130	78.130	75.500	75.550	74.332	2,290,426
2023-09-19	77.120	78.200	75.420	77.000	75.759	2,526,777
2023-09-18	78.080	79.150	77.390	77.460	76.212	2,662,141
2023-09-15	79.170	81.000	78.370	79.480	78.199	2,640,080
2023-09-14	80.630	81.010	78.410	79.010	77.737	2,206,843
2023-09-13	79.900	81.500	79.550	81.220	79.911	2,867,749
2023-09-12	82.010	83.660	81.360	81.820	80.501	2,965,389
2023-09-11	82.330	84.710	81.690	82.750	81.416	4,856,373
2023-09-08	83.000	90.280	82.800	84.950	83.581	6,612,371
2023-09-07	85.880	86.740	82.800	83.800	82.449	8,616,342
2023-09-06	79.000	90.580	78.750	88.950	87.516	11,745,760
2023-09-05	74.610	79.760	74.610	79.760	78.474	8,722,912
2023-09-04	73.200	73.890	71.530	73.730	72.542	3,612,616
2023-09-01	74.340	75.180	72.150	73.090	71.912	3,467,787
2023-08-31	72.890	75.280	72.030	73.750	72.561	5,367,508
2023-08-30	66.300	77.500	66.200	73.240	72.060	8,437,763
2023-08-29	63.100	66.250	63.100	66.000	64.936	4,113,627
2023-08-28	63.600	65.290	61.300	61.590	60.597	2,872,473
2023-08-25	61.730	62.460	60.020	60.450	59.476	1,808,663
2023-08-24	62.970	63.630	62.250	62.280	61.276	1,650,385
2023-08-23	64.080	64.780	62.540	62.550	61.542	1,243,601
2023-08-22	64.450	65.090	62.890	64.800	63.756	1,484,754
2023-08-21	64.660	65.560	64.120	64.130	63.096	1,055,371
2023-08-18	66.260	66.930	64.800	64.800	63.756	1,275,035
2023-08-17	65.080	66.910	65.010	66.210	65.143	1,398,656
2023-08-16	66.590	67.500	65.800	65.880	64.818	1,219,660
2023-08-15	68.000	68.280	66.200	67.100	66.019	1,103,944
2023-08-14	66.850	68.000	66.100	68.000	66.904	1,669,629
2023-08-11	69.680	69.680	67.260	67.260	66.176	1,804,990
2023-08-10	69.200	69.950	68.000	69.290	68.173	1,582,742
2023-08-09	70.500	70.690	68.940	69.080	67.967	1,959,757
2023-08-08	71.600	72.000	70.360	70.470	69.334	1,842,520
2023-08-07	71.010	72.780	70.910	71.880	70.721	1,367,700
2023-08-04	72.500	72.860	71.300	71.900	70.741	1,345,754
2023-08-03	72.210	72.960	71.520	72.520	71.351	1,449,486
2023-08-02	71.600	73.980	71.000	73.260	72.079	2,277,151

← NewerPage 13 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.