Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	72.430	73.300	68.980	69.570	69.570	6,706,168
2026-07-22	74.690	75.720	71.690	72.170	72.170	9,347,696
2026-07-21	69.000	75.800	64.010	75.600	75.600	13,240,804
2026-07-20	79.120	79.670	65.530	68.350	68.350	14,951,896
2026-07-17	87.240	88.260	76.800	77.570	77.570	10,397,551
2026-07-16	89.670	93.960	87.100	87.570	87.570	8,213,753
2026-07-15	96.740	98.850	90.800	92.840	92.840	9,304,857
2026-07-14	99.090	101.90	91.020	95.700	95.700	12,232,195
2026-07-13	102.20	108.75	100.00	100.10	100.10	12,366,411
2026-07-10	117.00	118.65	104.11	104.43	104.43	16,399,155
2026-07-09	110.00	115.60	106.46	115.07	115.07	14,189,802
2026-07-08	113.88	114.70	101.00	106.46	106.46	14,311,618
2026-07-07	108.68	115.94	107.00	114.37	114.37	14,589,069
2026-07-06	109.32	115.88	105.00	111.90	111.90	16,735,418
2026-07-03	109.35	111.09	103.00	107.38	107.38	14,384,146
2026-07-02	117.03	123.56	110.00	110.90	110.90	18,328,869
2026-07-01	123.02	128.77	118.31	123.21	123.21	25,245,255
2026-06-30	103.62	119.88	100.85	118.05	118.05	24,757,641
2026-06-29	106.00	109.99	95.770	103.62	103.62	22,902,911
2026-06-26	102.33	108.54	99.000	106.79	106.79	20,472,172
2026-06-25	106.66	108.00	99.060	100.72	100.72	17,125,049
2026-06-24	96.920	106.00	93.710	104.86	104.86	15,053,935
2026-06-23	97.490	100.30	95.000	96.860	96.860	9,740,380
2026-06-22	102.40	104.40	94.690	98.100	98.100	14,789,063
2026-06-18	99.980	103.69	97.000	102.50	102.50	11,719,818
2026-06-17	94.070	99.460	93.900	98.650	98.650	9,202,753
2026-06-16	99.740	99.990	95.310	95.530	95.530	9,156,017
2026-06-15	95.780	99.190	95.000	98.830	98.830	9,775,015
2026-06-12	99.630	101.80	93.350	93.900	93.900	16,805,979
2026-06-11	95.950	98.830	94.800	98.410	98.410	9,550,286
2026-06-10	96.000	97.600	93.780	95.880	95.880	6,521,363
2026-06-09	97.000	98.200	94.190	97.340	97.340	8,259,534
2026-06-08	93.720	99.260	92.900	95.890	95.890	7,846,179
2026-06-05	99.000	104.80	95.700	98.610	98.410	10,936,340
2026-06-04	99.940	106.98	98.890	99.900	99.697	12,518,200
2026-06-03	89.110	104.39	88.990	103.68	103.47	14,715,620
2026-06-02	90.470	90.670	87.440	88.000	87.822	6,315,172
2026-06-01	94.900	95.580	89.140	89.400	89.219	8,553,617
2026-05-29	102.58	103.58	92.780	93.510	93.320	12,040,840
2026-05-28	100.70	105.30	97.510	102.52	102.31	10,971,130
2026-05-27	104.35	105.20	99.500	100.48	100.28	10,714,290
2026-05-26	112.00	114.44	100.53	104.39	104.18	18,040,320
2026-05-25	103.75	117.20	98.020	112.22	111.99	17,356,760
2026-05-22	104.00	105.20	100.00	102.98	102.77	11,553,860
2026-05-21	115.99	117.44	102.00	102.16	101.95	15,857,910
2026-05-20	109.44	116.58	108.91	115.38	115.15	11,741,950
2026-05-19	108.30	109.00	104.76	108.10	107.88	12,126,200
2026-05-18	111.50	116.00	109.35	109.85	109.63	12,325,570
2026-05-15	109.67	117.88	105.00	114.09	113.86	17,127,061
2026-05-14	109.00	113.58	105.97	106.95	106.73	11,501,320
2026-05-13	105.93	107.07	103.00	105.88	105.67	11,817,180
2026-05-12	97.100	111.56	96.010	107.50	107.28	17,003,980
2026-05-11	95.020	98.330	92.400	97.090	96.893	11,398,190
2026-05-08	91.000	96.320	90.330	94.660	94.468	10,901,360
2026-05-07	85.520	93.240	85.230	92.560	92.372	12,613,960
2026-05-06	84.640	87.800	84.000	85.210	85.037	8,308,670
2026-04-30	82.500	84.840	81.850	83.700	83.530	6,462,409
2026-04-29	82.080	83.290	79.890	82.130	81.963	5,391,689
2026-04-28	84.170	85.900	81.710	82.380	82.213	6,624,734
2026-04-27	85.590	86.400	83.500	85.360	85.187	8,219,255

← NewerPage 2 of 2 · 120 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.