Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	78.000	79.990	75.250	78.110	77.952	9,576,596
2025-10-24	75.460	77.800	75.290	76.860	76.704	4,856,001
2025-10-23	78.100	78.330	73.980	75.280	75.127	4,337,816
2025-10-22	76.000	78.160	75.330	76.500	76.345	4,126,467
2025-10-21	75.240	77.590	75.170	76.340	76.185	5,259,953
2025-10-20	76.860	78.130	74.660	75.500	75.347	5,108,480
2025-10-17	80.300	80.410	76.000	76.270	76.115	5,181,485
2025-10-16	81.190	82.490	79.600	80.380	80.217	4,670,302
2025-10-15	81.300	84.990	80.010	82.510	82.343	5,352,801
2025-10-14	87.660	88.120	81.520	81.990	81.824	8,673,446
2025-10-13	84.080	94.670	83.990	88.450	88.271	11,887,270
2025-10-10	88.800	89.430	84.560	85.450	85.277	7,370,146
2025-10-09	88.850	92.560	88.850	89.790	89.608	6,503,452
2025-09-30	91.420	91.880	88.500	89.050	88.869	5,847,197
2025-09-29	89.610	92.000	88.680	89.500	89.319	5,303,007
2025-09-26	92.790	95.360	89.000	90.010	89.827	9,407,917
2025-09-25	92.870	94.560	91.110	93.380	93.191	8,221,918
2025-09-24	95.880	97.600	91.310	94.120	93.929	13,815,280
2025-09-23	95.370	97.300	92.000	95.010	94.817	18,581,859
2025-09-22	80.500	91.880	80.000	90.460	90.277	13,929,260
2025-09-19	85.310	86.580	80.880	81.000	80.836	7,730,326
2025-09-18	82.620	90.000	81.800	84.760	84.588	12,582,020
2025-09-17	78.160	83.390	77.540	82.800	82.632	8,931,230
2025-09-16	78.200	80.150	78.010	78.160	78.002	5,274,716
2025-09-15	81.100	82.880	79.010	79.220	79.059	7,773,092
2025-09-12	79.810	80.900	78.600	79.700	79.538	5,731,896
2025-09-11	77.580	81.410	77.380	79.810	79.648	6,594,403
2025-09-10	77.070	80.590	76.200	77.500	77.343	5,697,681
2025-09-09	79.000	79.140	76.320	76.860	76.704	3,640,874
2025-09-08	79.000	80.250	77.560	79.190	79.029	5,044,273
2025-09-05	78.820	79.710	77.240	79.210	79.049	5,724,364
2025-09-04	83.960	84.900	76.000	77.810	77.652	9,247,515
2025-09-03	85.880	87.210	82.960	83.880	83.710	6,424,754
2025-09-02	90.480	90.480	84.770	85.500	85.327	7,263,980
2025-09-01	92.000	92.990	88.110	90.860	90.676	7,128,554
2025-08-29	91.150	92.290	88.120	90.630	90.446	6,452,886
2025-08-28	87.440	93.200	87.440	92.290	92.103	10,561,150
2025-08-27	90.910	93.950	87.080	87.440	87.263	8,924,604
2025-08-26	91.680	93.650	90.130	91.000	90.815	7,762,081
2025-08-25	95.690	99.010	91.370	92.110	91.923	14,856,030
2025-08-22	86.600	95.550	86.600	94.760	94.568	15,942,750
2025-08-21	87.540	91.560	86.700	86.840	86.664	11,498,580
2025-08-20	88.510	90.350	83.600	89.550	89.368	14,347,610
2025-08-19	92.570	93.880	88.020	89.020	88.840	13,235,750
2025-08-18	85.490	97.200	84.500	94.880	94.688	17,865,020
2025-08-15	83.700	85.780	80.400	83.330	83.161	13,753,230
2025-08-14	84.010	89.500	82.100	83.380	83.211	16,076,040
2025-08-13	80.370	87.200	76.000	86.600	86.424	23,354,150
2025-08-12	76.380	84.300	75.790	82.000	81.834	14,605,530
2025-08-11	75.520	81.770	75.130	77.410	77.253	13,574,640
2025-08-08	75.360	75.560	71.850	72.490	72.343	11,054,160
2025-08-07	73.000	78.500	71.330	76.330	76.175	16,226,070
2025-08-06	71.000	76.660	68.840	73.770	73.620	17,913,650
2025-08-05	63.010	68.690	62.430	68.080	67.942	12,763,490
2025-08-04	62.300	63.420	61.880	62.950	62.822	5,689,487
2025-08-01	63.300	64.640	62.100	62.950	62.822	6,428,961
2025-07-31	62.740	65.970	62.500	63.010	62.882	10,604,880
2025-07-30	61.500	63.990	60.750	62.510	62.383	9,638,132
2025-07-29	57.180	62.990	57.180	61.910	61.784	11,957,400
2025-07-28	57.500	57.960	57.080	57.440	57.324	2,897,252

← NewerPage 5 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.