Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	93.110	93.430	88.910	89.350	87.910	2,488,761
2023-05-04	96.360	97.490	91.000	92.490	90.999	2,699,365
2023-04-28	99.910	100.69	97.110	98.610	96.601	2,369,518
2023-04-27	98.800	102.90	97.560	98.610	96.601	2,913,788
2023-04-26	103.50	105.49	96.450	98.940	96.924	3,755,086
2023-04-25	108.32	109.95	104.50	106.10	103.94	2,520,106
2023-04-24	111.79	112.45	106.67	107.80	105.60	3,050,697
2023-04-21	117.30	117.43	111.28	111.48	109.21	3,885,263
2023-04-20	113.67	119.92	113.62	118.43	116.02	4,735,376
2023-04-19	111.80	117.18	111.50	114.59	112.26	3,973,537
2023-04-18	113.03	114.30	108.62	112.20	109.91	3,336,475
2023-04-17	113.50	120.90	112.50	113.22	110.91	5,932,501
2023-04-14	108.20	114.20	105.21	113.15	110.84	4,854,935
2023-04-13	109.80	110.85	106.18	106.61	104.44	2,677,632
2023-04-12	109.77	111.49	106.86	110.98	108.72	2,569,258
2023-04-11	109.56	111.35	107.29	109.82	107.58	2,439,285
2023-04-10	115.68	115.99	108.63	108.75	106.53	3,947,379
2023-04-07	118.20	120.73	114.11	115.66	113.30	4,468,512
2023-04-06	111.52	118.40	111.00	115.73	113.37	5,176,511
2023-04-04	110.00	117.42	109.68	112.90	110.60	5,094,200
2023-04-03	110.59	111.91	108.01	110.66	108.41	4,124,658
2023-03-31	107.01	109.47	105.58	109.10	106.88	2,529,494
2023-03-30	108.00	110.00	105.80	107.05	104.87	3,036,227
2023-03-29	103.91	111.98	102.78	107.96	105.76	4,413,301
2023-03-28	107.00	108.25	103.78	103.90	101.78	3,946,254
2023-03-27	116.62	116.80	107.36	109.23	107.00	5,367,198
2023-03-24	110.00	115.00	108.44	111.80	109.52	7,148,029
2023-03-23	99.000	105.60	98.800	105.54	103.39	4,535,883
2023-03-22	100.45	102.57	99.080	100.72	98.668	2,401,780
2023-03-21	101.00	103.25	98.560	99.900	97.865	3,083,162
2023-03-20	99.990	103.86	99.000	101.91	99.834	2,964,349
2023-03-17	100.00	101.98	99.090	100.40	98.355	2,271,277
2023-03-16	100.99	102.81	98.360	98.700	96.689	2,114,877
2023-03-15	102.50	103.88	101.36	101.62	99.550	2,318,043
2023-03-14	100.03	104.35	100.03	102.99	100.89	3,335,313
2023-03-13	99.000	102.25	99.000	101.11	99.050	2,482,639
2023-03-10	95.960	103.66	95.000	99.350	97.326	3,594,301
2023-03-09	97.900	99.550	97.000	97.450	95.465	2,204,496
2023-03-08	96.490	98.180	95.800	97.390	95.406	1,369,705
2023-03-07	98.320	98.800	96.390	96.490	94.524	1,558,341
2023-03-06	97.000	99.740	94.600	98.950	96.934	2,920,031
2023-03-03	95.880	99.380	95.020	98.000	96.003	3,258,513
2023-03-02	93.980	95.790	93.480	94.200	92.281	1,541,722
2023-03-01	92.960	94.430	92.670	93.640	91.732	1,367,189
2023-02-28	92.570	94.070	91.790	93.190	91.291	1,032,456
2023-02-27	93.890	94.810	91.890	92.020	90.145	1,277,531
2023-02-24	95.010	96.590	94.440	94.520	92.594	1,054,036
2023-02-23	96.440	96.860	94.360	95.010	93.074	1,499,608
2023-02-22	93.470	98.380	93.060	96.910	94.936	2,847,344
2023-02-21	96.160	97.200	93.010	93.900	91.987	1,837,002
2023-02-20	96.750	97.120	93.000	96.310	94.348	2,234,719
2023-02-17	98.990	99.650	95.880	96.700	94.730	1,909,219
2023-02-16	102.91	102.95	98.000	98.830	96.817	2,658,295
2023-02-15	99.690	103.19	98.690	103.18	101.08	2,946,654
2023-02-14	101.30	104.20	99.930	99.940	97.904	4,300,184
2023-02-13	100.54	102.30	99.390	100.90	98.844	2,372,602
2023-02-10	100.60	102.15	99.050	99.900	97.865	2,296,696
2023-02-09	95.660	101.45	95.050	101.25	99.187	3,893,075
2023-02-08	97.200	99.550	95.690	96.700	94.730	2,344,565
2023-02-07	95.500	97.970	94.600	96.810	94.838	2,237,440

← NewerPage 15 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.