Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	98.990	99.680	95.230	95.860	93.907	3,423,455
2023-02-03	97.530	101.15	96.500	100.52	98.472	2,913,738
2023-02-02	96.500	99.960	94.720	98.200	96.199	2,604,797
2023-02-01	93.690	96.020	93.690	96.010	94.054	2,042,971
2023-01-31	95.180	95.180	92.680	93.650	91.742	2,077,938
2023-01-30	99.800	99.990	94.430	94.690	92.761	3,194,774
2023-01-20	95.580	99.260	95.540	97.830	95.837	1,807,262
2023-01-19	92.150	96.400	92.150	95.800	93.848	1,857,870
2023-01-18	92.770	93.300	91.690	92.750	90.860	1,126,500
2023-01-17	91.230	94.200	91.230	92.760	90.870	1,530,079
2023-01-16	88.180	92.780	87.990	91.920	90.047	1,757,700
2023-01-13	90.310	90.990	88.510	89.560	87.735	1,164,991
2023-01-12	93.000	93.000	89.200	90.310	88.470	1,898,924
2023-01-11	96.510	100.60	93.000	93.050	91.154	3,300,069
2023-01-10	90.930	94.840	90.640	93.450	91.546	2,490,291
2023-01-09	90.800	92.900	90.170	90.860	89.009	1,489,484
2023-01-06	92.690	93.280	89.120	90.550	88.705	2,607,639
2023-01-05	92.810	95.210	92.500	92.990	91.096	1,519,000
2023-01-04	92.320	95.380	92.000	93.310	91.409	1,987,985
2023-01-03	89.030	93.500	88.720	92.690	90.802	1,703,249
2022-12-30	88.510	90.350	87.190	89.030	87.216	1,075,437
2022-12-29	88.000	90.000	87.330	88.510	86.707	809,932
2022-12-28	89.730	90.130	88.070	88.080	86.286	731,691
2022-12-27	88.890	90.450	88.030	90.230	88.392	1,225,347
2022-12-26	85.660	89.440	85.660	89.020	87.206	1,239,200
2022-12-23	87.560	88.300	85.270	85.890	84.140	1,219,580
2022-12-22	91.500	91.990	88.130	88.170	86.374	1,043,613
2022-12-21	93.100	93.690	89.130	91.010	89.156	1,253,585
2022-12-20	93.200	93.950	92.180	93.100	91.203	667,536
2022-12-19	93.100	96.140	92.230	93.060	91.164	1,119,050
2022-12-16	98.400	98.820	93.000	93.100	91.203	2,099,659
2022-12-15	99.010	102.09	98.000	100.01	97.973	1,397,073
2022-12-14	102.17	104.18	99.610	100.09	98.051	1,823,242
2022-12-13	103.80	104.25	99.010	99.240	97.218	1,980,018
2022-12-12	100.71	105.88	100.07	104.38	102.25	1,605,414
2022-12-09	99.940	102.55	98.000	101.73	99.657	1,588,130
2022-12-08	101.04	102.76	99.150	99.250	97.228	995,410
2022-12-07	102.39	103.58	100.60	102.03	99.951	1,049,182
2022-12-06	100.06	104.88	100.06	103.00	100.90	1,976,371
2022-12-05	99.110	100.73	98.800	100.50	98.453	1,568,087
2022-12-02	98.550	100.57	98.060	98.700	96.689	1,524,488
2022-12-01	98.530	101.53	97.880	98.780	96.768	1,930,654
2022-11-30	99.980	99.980	97.010	97.210	95.230	1,922,272
2022-11-29	100.80	100.80	99.010	100.32	98.276	1,787,954
2022-11-28	99.420	102.55	98.300	99.800	97.767	1,432,543
2022-11-25	104.20	106.18	101.50	101.50	99.432	1,292,941
2022-11-24	107.10	108.23	104.12	104.32	102.19	1,495,137
2022-11-23	104.11	107.51	99.620	107.15	104.97	2,148,833
2022-11-22	105.84	107.50	103.73	104.60	102.47	1,051,585
2022-11-21	104.12	107.30	103.00	105.80	103.64	2,214,584
2022-11-18	109.65	112.40	105.85	106.30	104.13	2,105,943
2022-11-17	108.00	111.23	106.80	111.00	108.74	1,988,534
2022-11-16	114.93	114.93	107.66	108.10	105.90	2,599,192
2022-11-15	110.35	114.93	109.14	113.81	111.49	2,216,367
2022-11-14	109.12	111.50	106.66	108.33	106.12	1,607,177
2022-11-11	113.00	119.08	110.10	110.33	108.08	3,382,247
2022-11-10	114.00	118.77	108.00	108.62	106.41	2,814,416
2022-11-09	115.00	117.05	113.07	114.46	112.13	1,370,108
2022-11-08	117.01	118.80	114.24	115.69	113.33	1,436,905
2022-11-07	121.72	123.18	114.75	116.70	114.32	2,694,173

← NewerPage 16 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.