Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	57.160	57.900	56.820	57.790	57.673	3,963,900
2025-07-24	55.880	57.300	55.610	57.160	57.044	4,983,586
2025-07-23	55.900	56.490	55.570	55.900	55.787	3,223,756
2025-07-22	55.920	56.500	55.630	55.900	55.787	3,144,139
2025-07-21	56.000	56.390	55.430	55.950	55.837	3,374,838
2025-07-18	56.230	56.860	55.610	56.050	55.936	4,731,604
2025-07-17	55.280	56.300	54.400	56.200	56.086	5,777,160
2025-07-16	53.380	55.970	53.190	55.000	54.888	7,166,303
2025-07-15	53.250	53.600	52.350	53.040	52.932	2,833,000
2025-07-14	53.490	53.690	53.020	53.240	53.132	2,158,902
2025-07-11	52.510	53.880	52.220	53.490	53.382	4,390,842
2025-07-10	52.400	52.780	52.010	52.440	52.334	2,107,803
2025-07-09	52.950	53.600	52.570	52.610	52.503	2,728,600
2025-07-08	52.600	53.300	52.550	53.060	52.952	2,826,180
2025-07-07	52.380	52.890	52.320	52.660	52.553	2,066,400
2025-07-04	53.000	53.470	51.820	52.630	52.523	5,020,505
2025-07-03	54.400	54.650	53.000	53.430	53.322	5,412,910
2025-07-02	55.160	55.500	54.040	54.570	54.459	5,077,092
2025-07-01	56.250	57.050	55.510	55.700	55.587	7,482,163
2025-06-30	55.210	57.780	54.680	56.240	56.126	10,804,570
2025-06-27	54.050	54.130	52.820	52.860	52.753	3,753,000
2025-06-26	54.440	54.440	53.230	53.280	53.172	3,858,540
2025-06-25	53.530	54.060	53.010	53.880	53.771	4,865,609
2025-06-24	52.990	53.810	52.690	53.600	53.491	4,932,602
2025-06-23	50.510	53.580	49.550	53.050	52.942	6,846,950
2025-06-20	51.140	51.880	50.720	50.860	50.757	3,048,106
2025-06-19	51.440	51.950	50.550	50.720	50.617	3,074,556
2025-06-18	51.500	51.710	50.900	51.600	51.495	2,473,881
2025-06-17	51.350	51.890	51.000	51.780	51.675	2,821,420
2025-06-16	50.790	51.600	50.510	51.350	51.246	2,423,030
2025-06-13	52.020	52.880	50.800	50.930	50.827	4,322,439
2025-06-12	52.300	52.890	52.000	52.510	52.404	2,895,468
2025-06-11	52.550	53.260	52.520	52.640	52.533	3,242,612
2025-06-10	53.350	54.170	52.280	52.820	52.713	5,461,180
2025-06-09	53.640	54.100	53.380	53.910	53.801	4,288,137
2025-06-06	54.700	55.000	53.500	53.640	53.531	5,871,718
2025-06-05	55.360	55.830	54.040	55.170	55.058	8,223,665
2025-06-04	57.010	57.680	55.370	55.850	55.737	10,646,920
2025-06-03	54.900	58.760	54.390	58.290	58.172	17,790,250
2025-05-30	56.550	56.550	53.820	54.900	54.789	15,403,150
2025-05-29	52.330	56.740	52.330	56.740	56.625	18,297,551
2025-05-28	47.660	47.840	47.080	47.280	47.184	1,131,900
2025-05-27	47.900	47.990	47.230	47.560	47.464	1,138,297
2025-05-26	47.310	48.020	47.310	47.900	47.803	1,474,522
2025-05-23	48.040	48.400	47.000	47.120	47.024	1,776,400
2025-05-22	48.880	49.490	48.160	48.200	47.853	1,560,025
2025-05-21	49.190	49.580	48.590	48.950	48.597	1,616,552
2025-05-20	49.060	49.670	48.790	49.300	48.945	1,528,483
2025-05-19	48.990	49.600	48.450	49.070	48.717	1,371,623
2025-05-16	48.750	49.310	48.500	48.740	48.389	1,434,533
2025-05-15	50.340	50.350	48.800	48.950	48.597	2,236,753
2025-05-14	50.370	50.940	49.790	50.520	50.156	1,944,895
2025-05-13	51.500	51.500	50.270	50.300	49.938	1,915,888
2025-05-12	50.560	51.210	50.330	50.860	50.494	1,989,182
2025-05-09	51.190	51.230	50.110	50.300	49.938	2,193,500
2025-05-08	50.420	51.500	50.120	51.350	50.980	2,562,439
2025-05-07	51.300	51.760	50.190	50.620	50.255	2,644,474
2025-05-06	49.560	50.700	49.560	50.630	50.265	2,518,000
2025-04-30	48.710	49.870	48.580	49.330	48.975	2,425,164
2025-04-29	48.020	48.840	47.780	48.500	48.151	1,594,088

← NewerPage 6 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.