Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	71.280	72.530	71.000	71.610	70.456	1,470,179
2023-07-31	70.450	71.390	69.820	71.240	70.092	1,163,540
2023-07-28	69.860	70.600	69.300	70.490	69.354	1,190,582
2023-07-27	71.550	71.970	70.010	70.330	69.196	1,713,061
2023-07-26	72.380	73.150	71.720	71.920	70.761	1,036,267
2023-07-25	72.000	72.990	71.730	72.800	71.627	1,179,269
2023-07-24	72.040	72.940	71.610	71.630	70.476	921,960
2023-07-21	71.780	72.630	71.200	72.500	71.331	1,290,338
2023-07-20	73.350	73.450	72.100	72.270	71.105	1,530,028
2023-07-19	73.100	74.180	72.100	73.700	72.512	2,025,871
2023-07-18	75.510	76.870	73.010	73.440	72.256	3,060,971
2023-07-17	80.180	80.180	74.280	75.150	73.939	3,714,809
2023-07-14	80.450	81.400	80.180	80.320	79.025	1,198,186
2023-07-13	79.480	80.750	78.720	80.230	78.937	1,201,328
2023-07-12	80.880	81.390	79.360	79.370	78.091	1,288,177
2023-07-11	79.880	82.170	79.830	81.150	79.842	1,218,031
2023-07-10	80.210	81.350	79.800	80.210	78.917	922,043
2023-07-07	82.000	82.000	79.800	80.310	79.016	1,033,693
2023-07-06	81.490	82.690	80.340	81.790	80.472	817,700
2023-07-05	83.150	84.160	81.880	81.930	80.609	1,334,649
2023-07-04	82.400	84.050	81.660	83.450	82.105	1,319,157
2023-07-03	82.900	83.700	81.780	82.260	80.934	1,432,741
2023-06-30	79.990	83.180	79.600	82.650	81.318	1,792,753
2023-06-29	80.010	81.350	79.750	80.340	79.045	1,362,282
2023-06-28	81.070	81.490	78.460	79.880	78.593	1,537,709
2023-06-27	79.600	81.450	78.980	81.250	79.940	1,669,101
2023-06-26	84.210	84.280	79.600	79.760	78.474	3,046,299
2023-06-21	89.490	89.490	85.370	85.580	84.201	1,741,707
2023-06-20	89.200	90.310	88.010	89.520	88.077	1,557,435
2023-06-19	90.250	90.750	88.660	89.200	87.762	1,573,224
2023-06-16	90.000	90.990	89.060	90.280	88.825	1,324,046
2023-06-15	91.400	91.650	89.550	90.510	89.051	1,221,743
2023-06-14	92.400	92.760	90.620	91.400	89.927	1,202,883
2023-06-13	90.580	93.260	90.180	92.450	90.960	1,719,616
2023-06-12	92.440	93.610	90.900	90.960	89.494	2,380,197
2023-06-09	87.290	94.350	86.060	93.000	91.501	4,518,158
2023-06-08	88.590	88.800	86.600	87.290	85.883	1,464,490
2023-06-07	86.730	88.780	86.710	88.040	86.621	1,369,085
2023-06-06	88.910	89.590	86.600	86.690	85.293	1,755,462
2023-06-05	92.360	93.380	89.820	90.060	88.608	1,925,901
2023-06-02	89.890	90.670	87.850	90.010	88.559	1,736,037
2023-06-01	90.840	91.580	89.500	89.750	88.303	2,257,809
2023-05-31	90.920	93.380	90.110	91.960	90.478	1,915,125
2023-05-30	91.600	91.920	90.060	91.360	89.887	1,426,793
2023-05-29	90.070	92.500	89.200	92.210	90.724	2,473,332
2023-05-26	88.790	89.500	88.000	89.190	87.752	1,142,623
2023-05-25	90.100	90.690	87.110	88.320	86.896	1,815,454
2023-05-24	87.600	91.100	87.200	90.030	88.579	2,400,062
2023-05-23	88.000	89.600	87.100	88.140	86.719	1,511,514
2023-05-22	89.260	90.190	87.500	88.440	87.015	1,747,194
2023-05-19	86.440	89.310	86.200	89.040	87.605	2,583,584
2023-05-18	86.600	88.490	86.340	86.500	85.106	2,178,717
2023-05-17	84.010	87.570	84.000	87.490	86.080	2,813,649
2023-05-16	83.290	86.500	82.400	84.670	83.305	2,601,152
2023-05-15	84.580	84.590	81.810	83.400	82.056	2,568,798
2023-05-12	86.020	87.760	84.880	85.140	83.768	2,075,040
2023-05-11	86.230	87.460	85.150	86.460	85.066	2,392,500
2023-05-10	86.500	87.100	84.570	85.730	84.348	2,458,280
2023-05-09	88.020	89.580	86.210	86.560	85.165	3,241,675
2023-05-08	90.040	90.870	88.600	88.930	87.497	2,612,870

← NewerPage 14 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.