Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	49.110	49.680	48.040	48.200	47.853	2,139,328
2025-04-25	49.390	49.750	48.700	49.260	48.905	1,911,700
2025-04-24	50.250	50.250	48.930	49.250	48.895	2,098,663
2025-04-23	50.340	50.760	49.770	50.290	49.928	2,263,600
2025-04-22	49.970	50.720	49.450	50.120	49.759	2,598,340
2025-04-21	49.370	50.090	48.810	50.030	49.670	2,328,690
2025-04-18	49.700	50.080	48.850	48.950	48.597	2,191,430
2025-04-17	49.500	50.970	49.460	50.000	49.640	2,371,899
2025-04-16	50.260	51.010	49.200	49.940	49.580	2,488,094
2025-04-15	51.220	51.440	50.100	50.530	50.166	3,069,300
2025-04-14	52.180	52.490	51.110	51.500	51.129	3,820,100
2025-04-11	49.370	52.520	49.040	51.460	51.089	5,655,100
2025-04-10	50.010	51.210	49.730	49.740	49.382	4,465,300
2025-04-09	46.270	51.500	45.000	49.310	48.955	6,567,211
2025-04-08	45.600	48.170	45.600	46.900	46.562	5,425,085
2025-04-07	49.400	51.190	43.380	44.730	44.408	6,107,360
2025-04-03	51.680	53.600	51.600	52.200	51.824	2,831,240
2025-04-02	52.620	53.060	52.110	52.290	51.913	2,139,832
2025-04-01	52.890	53.590	52.170	52.680	52.301	2,667,600
2025-03-31	53.770	54.620	52.010	52.890	52.509	4,751,140
2025-03-28	55.940	58.630	54.900	54.980	54.584	5,229,300
2025-03-27	53.980	56.390	52.910	54.400	54.008	4,252,140
2025-03-26	55.300	55.300	53.970	54.180	53.790	4,000,540
2025-03-25	56.260	58.360	55.000	55.400	55.001	5,292,415
2025-03-24	57.440	57.680	54.300	56.100	55.696	5,048,390
2025-03-21	55.590	57.970	54.240	57.460	57.046	8,236,820
2025-03-20	56.330	57.170	55.760	55.950	55.547	4,267,820
2025-03-19	55.570	57.970	55.480	56.540	56.133	6,713,169
2025-03-18	55.800	57.170	55.520	55.800	55.398	3,497,040
2025-03-17	54.690	56.940	54.260	56.130	55.726	4,713,000
2025-03-14	53.950	54.860	53.270	54.600	54.207	3,146,485
2025-03-13	55.170	55.450	53.220	53.950	53.561	3,542,615
2025-03-12	56.650	56.950	55.310	55.340	54.941	3,610,340
2025-03-11	55.570	56.560	55.530	56.180	55.775	2,552,740
2025-03-10	57.100	57.610	56.000	56.600	56.192	3,458,019
2025-03-07	57.680	58.770	56.880	57.480	57.066	4,909,400
2025-03-06	57.500	59.990	57.250	58.320	57.900	6,812,361
2025-03-05	57.740	58.190	56.130	57.280	56.867	5,019,900
2025-03-04	53.000	58.700	52.980	57.780	57.364	8,249,834
2025-03-03	54.830	55.400	53.590	53.900	53.512	3,792,718
2025-02-28	57.320	57.800	53.700	53.810	53.422	5,359,275
2025-02-27	60.020	60.250	56.800	57.980	57.562	7,108,355
2025-02-26	60.670	61.500	59.040	60.130	59.697	7,965,846
2025-02-25	57.320	61.250	57.010	60.330	59.895	11,060,280
2025-02-24	57.630	59.330	56.800	58.490	58.069	8,190,300
2025-02-21	55.990	58.250	55.250	57.880	57.463	7,832,420
2025-02-20	57.390	57.800	55.720	56.220	55.815	5,510,722
2025-02-19	55.030	57.760	54.800	57.370	56.957	7,500,506
2025-02-18	56.170	58.670	54.800	55.140	54.743	7,941,215
2025-02-17	56.420	57.060	55.740	56.470	56.063	5,919,919
2025-02-14	54.880	57.330	54.190	56.180	55.775	6,083,100
2025-02-13	57.500	57.530	55.080	55.150	54.753	5,736,957
2025-02-12	55.010	57.140	54.510	57.050	56.639	7,525,388
2025-02-11	55.950	56.800	54.200	55.090	54.693	8,509,100
2025-02-10	53.190	55.300	52.710	55.090	54.693	6,304,415
2025-02-07	52.670	53.880	51.770	53.190	52.807	6,559,665
2025-02-06	49.980	53.290	49.670	52.940	52.559	7,257,773
2025-02-05	49.070	50.960	48.580	50.290	49.928	4,801,251
2025-01-27	49.400	49.490	48.030	48.080	47.734	3,148,300
2025-01-24	47.200	48.950	47.100	48.750	48.399	3,474,600

← NewerPage 7 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.