Semitronix Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 120.99 | 122.86 | 117.50 | 121.73 | 119.25 | 2,334,548 |
| 2022-11-03 | 113.01 | 123.00 | 113.01 | 121.56 | 119.08 | 3,150,711 |
| 2022-11-02 | 122.66 | 124.60 | 113.25 | 115.52 | 113.17 | 3,424,690 |
| 2022-11-01 | 120.52 | 122.27 | 116.18 | 121.04 | 118.57 | 2,554,476 |
| 2022-10-31 | 115.65 | 122.58 | 115.00 | 122.03 | 119.54 | 2,748,086 |
| 2022-10-28 | 116.93 | 123.98 | 116.00 | 117.21 | 114.82 | 2,873,966 |
| 2022-10-27 | 118.00 | 120.50 | 114.75 | 118.00 | 115.60 | 2,910,901 |
| 2022-10-26 | 114.58 | 120.96 | 112.91 | 118.71 | 116.29 | 3,019,091 |
| 2022-10-25 | 119.00 | 121.26 | 114.20 | 115.44 | 113.09 | 3,256,713 |
| 2022-10-24 | 114.52 | 122.00 | 113.88 | 118.00 | 115.60 | 4,093,663 |
| 2022-10-21 | 113.01 | 115.74 | 110.00 | 113.71 | 111.39 | 3,240,368 |
| 2022-10-20 | 101.02 | 116.50 | 101.01 | 115.08 | 112.74 | 5,422,597 |
| 2022-10-19 | 104.02 | 106.97 | 102.75 | 103.10 | 101.00 | 2,322,892 |
| 2022-10-18 | 105.00 | 106.14 | 101.92 | 105.25 | 103.11 | 2,743,064 |
| 2022-10-17 | 99.000 | 106.79 | 99.000 | 104.89 | 102.75 | 3,651,895 |
| 2022-10-14 | 100.90 | 103.31 | 97.220 | 99.880 | 97.845 | 2,795,655 |
| 2022-10-13 | 93.170 | 100.98 | 93.130 | 99.930 | 97.894 | 4,245,401 |
| 2022-10-12 | 91.000 | 95.460 | 86.600 | 95.070 | 93.133 | 4,294,065 |
| 2022-10-11 | 89.680 | 94.670 | 88.570 | 91.700 | 89.832 | 3,719,285 |
| 2022-10-10 | 103.50 | 103.50 | 88.320 | 88.880 | 87.069 | 5,417,920 |
| 2022-09-30 | 109.63 | 111.31 | 103.08 | 104.98 | 102.84 | 3,579,811 |
| 2022-09-29 | 108.40 | 111.90 | 104.88 | 110.89 | 108.63 | 4,028,336 |
| 2022-09-28 | 107.49 | 113.66 | 106.20 | 106.30 | 104.13 | 4,596,522 |
| 2022-09-27 | 103.00 | 108.51 | 101.74 | 108.50 | 106.29 | 4,035,429 |
| 2022-09-26 | 104.80 | 107.99 | 101.52 | 102.15 | 100.07 | 3,195,393 |
| 2022-09-23 | 107.20 | 108.88 | 102.28 | 105.52 | 103.37 | 4,379,025 |
| 2022-09-22 | 100.00 | 110.40 | 99.960 | 107.66 | 105.47 | 5,002,102 |
| 2022-09-21 | 99.000 | 103.80 | 95.700 | 100.00 | 97.963 | 3,891,293 |
| 2022-09-20 | 100.88 | 102.78 | 97.770 | 101.56 | 99.491 | 3,541,697 |
| 2022-09-19 | 105.00 | 109.50 | 100.00 | 100.88 | 98.825 | 5,466,791 |
| 2022-09-16 | 105.00 | 115.28 | 104.01 | 107.39 | 105.20 | 7,547,557 |
| 2022-09-15 | 102.00 | 106.76 | 101.60 | 106.30 | 104.13 | 7,013,429 |
| 2022-09-14 | 95.000 | 105.55 | 94.270 | 103.76 | 101.65 | 5,990,994 |
| 2022-09-13 | 97.670 | 104.18 | 96.350 | 96.810 | 94.838 | 4,980,140 |
| 2022-09-09 | 93.890 | 103.18 | 93.890 | 99.330 | 97.306 | 7,009,786 |
| 2022-09-08 | 88.990 | 95.770 | 88.800 | 93.940 | 92.026 | 5,830,585 |
| 2022-09-07 | 88.500 | 92.490 | 88.340 | 90.710 | 88.862 | 4,828,957 |
| 2022-09-06 | 87.080 | 87.800 | 85.880 | 87.240 | 85.463 | 2,100,528 |
| 2022-09-05 | 90.010 | 90.190 | 85.660 | 87.080 | 85.306 | 3,513,515 |
| 2022-09-02 | 90.010 | 91.910 | 88.510 | 90.700 | 88.852 | 2,749,697 |
| 2022-09-01 | 91.010 | 94.700 | 89.680 | 90.300 | 88.460 | 3,626,151 |
| 2022-08-31 | 92.010 | 94.880 | 88.320 | 88.720 | 86.913 | 4,290,285 |
| 2022-08-30 | 92.250 | 96.370 | 91.890 | 92.420 | 90.537 | 3,839,370 |
| 2022-08-29 | 88.000 | 93.300 | 87.500 | 92.000 | 90.126 | 4,349,393 |
| 2022-08-26 | 98.010 | 98.700 | 88.710 | 89.800 | 87.971 | 7,545,568 |
| 2022-08-25 | 109.21 | 110.10 | 96.690 | 97.680 | 95.690 | 6,527,104 |
| 2022-08-24 | 110.11 | 113.09 | 107.01 | 110.38 | 108.13 | 5,303,948 |
| 2022-08-23 | 105.43 | 111.99 | 105.43 | 110.36 | 108.11 | 5,555,324 |
| 2022-08-22 | 105.85 | 109.60 | 103.70 | 105.94 | 103.78 | 4,951,134 |
| 2022-08-19 | 112.50 | 115.50 | 107.60 | 107.83 | 105.63 | 5,592,846 |
| 2022-08-18 | 108.00 | 116.49 | 106.79 | 113.50 | 111.19 | 7,989,244 |
| 2022-08-17 | 113.00 | 113.00 | 108.70 | 108.90 | 106.68 | 6,092,392 |
| 2022-08-16 | 115.00 | 116.52 | 109.67 | 113.25 | 110.94 | 8,696,884 |
| 2022-08-15 | 119.00 | 126.99 | 118.00 | 118.25 | 115.84 | 10,215,680 |
| 2022-08-12 | 127.30 | 132.58 | 115.01 | 115.01 | 112.67 | 12,090,510 |
| 2022-08-11 | 130.00 | 134.87 | 128.00 | 129.88 | 127.23 | 11,238,420 |
| 2022-08-10 | 124.94 | 135.66 | 122.88 | 125.99 | 123.42 | 12,479,690 |
| 2022-08-09 | 133.00 | 133.00 | 119.11 | 129.80 | 127.16 | 17,286,471 |
| 2022-08-08 | 151.14 | 162.00 | 140.00 | 142.33 | 139.43 | 21,689,500 |
| 2022-08-05 | 122.00 | 158.55 | 122.00 | 148.35 | 145.33 | 30,548,221 |
← NewerPage 17 of 17 · 1,020 trading days
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.