Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	78.910	82.830	78.770	81.350	81.185	7,283,390
2026-01-20	80.340	81.680	78.600	80.010	79.848	6,299,323
2026-01-19	83.230	84.060	80.220	80.370	80.207	8,044,060
2026-01-16	78.980	85.330	78.690	82.990	82.822	12,369,670
2026-01-15	78.000	79.290	76.460	78.780	78.620	6,256,059
2026-01-14	77.230	79.880	76.740	78.250	78.091	8,680,566
2026-01-13	79.550	80.500	76.190	76.910	76.754	8,783,431
2026-01-12	81.090	82.180	77.760	79.290	79.129	10,481,500
2026-01-09	75.860	79.890	74.560	79.340	79.179	9,613,180
2026-01-08	78.000	78.000	75.640	75.850	75.696	7,702,788
2026-01-07	76.060	79.970	75.010	78.330	78.171	11,498,500
2026-01-06	74.500	77.120	73.580	75.300	75.147	7,873,134
2026-01-05	72.440	74.760	72.300	74.580	74.429	7,711,542
2025-12-31	71.090	72.990	70.210	71.710	71.565	5,006,282
2025-12-30	70.680	71.660	70.510	71.050	70.906	3,541,686
2025-12-29	70.850	71.770	70.410	70.650	70.507	3,284,901
2025-12-26	71.100	72.350	70.500	71.080	70.936	4,314,496
2025-12-25	71.870	71.900	70.200	71.620	71.475	3,801,118
2025-12-24	70.550	71.880	70.120	71.480	71.335	4,621,788
2025-12-23	70.680	71.780	70.360	70.820	70.676	4,791,977
2025-12-22	66.860	72.530	66.860	70.630	70.487	8,549,019
2025-12-19	67.900	68.490	66.490	66.540	66.405	3,149,423
2025-12-18	67.500	69.000	67.100	67.680	67.543	2,885,154
2025-12-17	65.450	68.120	65.450	67.810	67.673	3,453,416
2025-12-16	66.970	67.600	65.010	66.000	65.866	3,017,302
2025-12-15	68.300	68.670	66.720	66.760	66.625	3,509,216
2025-12-12	67.600	69.440	67.110	69.040	68.900	4,960,552
2025-12-11	70.050	70.570	67.610	67.690	67.553	7,244,398
2025-12-10	68.930	71.950	67.500	70.690	70.547	5,436,338
2025-12-09	69.040	70.330	68.570	69.300	69.159	3,149,279
2025-12-08	66.810	69.950	66.750	69.230	69.090	3,784,235
2025-12-05	66.390	66.980	65.400	66.750	66.615	2,013,407
2025-12-04	66.000	67.120	65.660	66.420	66.285	2,410,935
2025-12-03	66.990	67.700	66.160	66.420	66.285	2,856,393
2025-12-02	69.520	70.650	67.030	67.280	67.144	4,254,955
2025-12-01	67.940	68.290	67.330	68.270	68.132	3,577,932
2025-11-28	67.500	68.790	66.710	67.900	67.762	3,663,860
2025-11-27	66.410	69.350	66.410	67.580	67.443	4,369,426
2025-11-26	66.170	68.180	65.750	66.710	66.575	4,282,251
2025-11-25	66.300	68.160	66.030	66.280	66.146	4,799,361
2025-11-24	65.180	66.700	64.180	65.810	65.677	5,889,107
2025-11-21	68.700	69.300	65.300	65.500	65.367	5,002,028
2025-11-20	69.830	70.440	69.050	69.330	69.189	2,682,617
2025-11-19	70.740	71.380	69.000	69.010	68.870	3,163,091
2025-11-18	71.010	72.100	70.380	70.740	70.597	2,387,800
2025-11-17	71.010	72.700	70.770	71.240	71.096	2,592,863
2025-11-14	71.000	71.570	69.810	70.480	70.337	3,501,393
2025-11-13	71.330	71.980	70.780	71.730	71.585	2,811,179
2025-11-12	72.130	72.200	70.590	71.220	71.076	3,472,367
2025-11-11	73.880	74.880	72.120	72.330	72.183	3,219,511
2025-11-10	74.470	75.090	72.000	73.010	72.862	3,709,112
2025-11-07	75.470	76.100	73.620	74.240	74.089	3,418,400
2025-11-06	74.180	77.450	74.000	76.520	76.365	5,532,729
2025-11-05	73.450	74.370	72.710	73.500	73.351	3,567,102
2025-11-04	75.350	75.910	73.390	74.200	74.050	3,919,200
2025-11-03	76.620	76.660	74.900	75.690	75.537	3,682,806
2025-10-31	78.360	78.420	76.400	76.600	76.445	5,877,360
2025-10-30	80.080	80.790	76.860	78.370	78.211	7,099,739
2025-10-29	77.710	79.100	76.000	78.710	78.550	6,403,034
2025-10-28	77.150	80.140	76.850	78.000	77.842	6,509,960

← NewerPage 4 of 5 · 242 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.