Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	83.990	85.900	82.660	83.010	82.842	7,326,372
2026-04-23	87.000	87.700	83.310	84.100	83.929	10,121,410
2026-04-22	86.500	90.350	85.540	89.550	89.368	6,769,595
2026-04-21	86.400	89.600	85.630	86.800	86.624	6,414,109
2026-04-20	86.990	91.400	85.550	87.150	86.973	10,885,520
2026-04-17	80.430	88.390	79.790	86.330	86.155	12,328,900
2026-04-16	80.500	82.450	79.550	80.400	80.237	6,047,056
2026-04-15	83.900	84.490	79.800	79.990	79.828	9,751,887
2026-04-14	78.310	87.680	77.040	84.600	84.428	16,670,811
2026-04-13	72.440	79.750	72.440	78.800	78.640	12,089,310
2026-04-10	70.720	74.150	70.600	72.410	72.263	6,915,368
2026-04-09	69.900	70.750	69.590	69.950	69.808	4,366,253
2026-04-08	69.300	71.280	68.410	71.230	71.086	6,485,675
2026-04-07	68.200	69.500	66.570	66.760	66.625	4,989,579
2026-04-03	66.580	67.660	65.000	67.340	67.203	5,181,180
2026-04-02	67.200	67.310	64.400	64.950	64.818	3,628,400
2026-04-01	67.500	68.410	66.900	67.550	67.413	3,976,864
2026-03-31	68.020	68.500	65.000	65.570	65.437	4,590,699
2026-03-30	67.950	68.550	66.020	67.900	67.762	6,044,697
2026-03-27	67.600	70.290	67.600	69.950	69.808	4,741,917
2026-03-26	68.330	70.380	66.980	69.150	69.010	5,861,100
2026-03-25	67.280	69.380	67.280	68.530	68.391	4,360,073
2026-03-24	66.860	67.290	64.780	67.020	66.884	5,298,306
2026-03-23	67.340	68.000	63.800	64.950	64.818	5,355,532
2026-03-20	70.850	71.590	68.710	68.710	68.571	3,741,863
2026-03-19	71.030	71.350	69.770	70.000	69.858	3,436,046
2026-03-18	72.020	72.420	71.150	72.150	72.004	3,192,002
2026-03-17	74.990	75.130	71.140	71.200	71.056	4,682,406
2026-03-16	72.310	74.590	71.000	74.480	74.329	5,059,654
2026-03-13	73.900	74.830	72.630	73.060	72.912	3,525,700
2026-03-12	76.010	76.970	73.530	74.370	74.219	4,175,300
2026-03-11	78.790	79.240	76.210	76.330	76.175	5,225,604
2026-03-10	76.990	79.130	76.600	78.390	78.231	6,551,604
2026-03-09	76.010	77.000	71.540	75.210	75.058	9,426,361
2026-03-06	80.150	81.560	79.800	80.000	79.838	4,266,198
2026-03-05	82.000	84.000	80.110	80.600	80.437	6,152,605
2026-03-04	81.190	84.990	80.200	80.330	80.167	7,802,093
2026-03-03	88.580	92.860	82.000	82.760	82.592	8,795,806
2026-03-02	86.000	90.810	85.600	88.270	88.091	8,995,392
2026-02-27	87.730	89.000	85.250	87.850	87.672	6,131,613
2026-02-26	88.290	90.370	86.020	89.330	89.149	6,426,190
2026-02-25	89.640	90.300	87.680	87.880	87.702	6,970,390
2026-02-24	90.230	91.000	85.000	89.210	89.029	9,588,064
2026-02-13	91.090	91.770	88.510	89.220	89.039	10,187,330
2026-02-12	83.390	93.380	83.000	92.860	92.672	16,160,500
2026-02-11	78.090	85.800	78.000	84.580	84.409	13,780,220
2026-02-10	76.460	79.490	76.080	77.900	77.742	5,526,909
2026-02-09	73.700	78.400	72.400	77.250	77.093	7,920,233
2026-02-06	72.420	73.350	71.200	72.000	71.854	4,215,610
2026-02-05	73.030	73.860	71.800	72.960	72.812	3,678,451
2026-02-04	75.000	75.360	73.180	74.250	74.099	4,826,339
2026-02-03	74.450	75.600	73.010	75.570	75.417	4,962,341
2026-02-02	77.730	78.770	72.880	73.060	72.912	7,150,640
2026-01-30	77.830	80.400	76.000	78.900	78.740	6,395,311
2026-01-29	81.900	82.680	78.000	78.480	78.321	6,740,226
2026-01-28	82.180	83.500	80.350	81.780	81.614	7,443,699
2026-01-27	77.920	82.560	76.140	82.180	82.013	10,192,790
2026-01-26	80.510	80.860	77.300	78.000	77.842	6,482,731
2026-01-23	80.980	82.080	79.100	80.450	80.287	6,519,817
2026-01-22	82.540	83.120	78.580	80.130	79.968	7,023,350

← NewerPage 3 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.