Semitronix Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 47.880 | 49.160 | 47.400 | 47.400 | 47.059 | 4,815,200 |
| 2025-01-22 | 49.380 | 49.380 | 46.800 | 47.150 | 46.810 | 6,219,900 |
| 2025-01-21 | 49.720 | 50.050 | 48.360 | 49.450 | 49.094 | 5,117,565 |
| 2025-01-20 | 51.260 | 51.450 | 49.200 | 49.530 | 49.173 | 3,940,000 |
| 2025-01-17 | 50.010 | 51.750 | 49.700 | 50.680 | 50.315 | 3,312,530 |
| 2025-01-16 | 50.910 | 51.900 | 49.750 | 50.320 | 49.958 | 2,713,600 |
| 2025-01-15 | 51.220 | 51.400 | 50.220 | 50.330 | 49.967 | 2,895,000 |
| 2025-01-14 | 49.000 | 51.280 | 48.740 | 51.160 | 50.791 | 3,673,800 |
| 2025-01-13 | 47.390 | 49.150 | 46.930 | 48.710 | 48.359 | 2,258,100 |
| 2025-01-10 | 48.690 | 50.630 | 48.010 | 48.010 | 47.664 | 3,975,900 |
| 2025-01-09 | 48.470 | 49.770 | 48.470 | 48.790 | 48.439 | 2,306,400 |
| 2025-01-08 | 48.900 | 49.550 | 46.900 | 48.900 | 48.548 | 3,245,100 |
| 2025-01-07 | 47.500 | 49.350 | 47.270 | 49.250 | 48.895 | 2,894,908 |
| 2025-01-06 | 47.990 | 48.380 | 46.920 | 47.280 | 46.939 | 2,884,610 |
| 2025-01-03 | 49.690 | 50.380 | 47.950 | 48.050 | 47.704 | 3,439,394 |
| 2025-01-02 | 52.130 | 52.520 | 48.910 | 49.700 | 49.342 | 4,115,729 |
| 2024-12-31 | 56.050 | 56.450 | 52.070 | 52.070 | 51.695 | 4,185,220 |
| 2024-12-30 | 56.410 | 56.880 | 55.050 | 55.930 | 55.527 | 2,698,802 |
| 2024-12-27 | 57.910 | 58.600 | 56.300 | 56.400 | 55.994 | 4,180,785 |
| 2024-12-26 | 56.200 | 58.790 | 56.100 | 58.090 | 57.672 | 3,802,144 |
| 2024-12-25 | 57.570 | 57.990 | 56.010 | 56.690 | 56.282 | 3,020,500 |
| 2024-12-24 | 58.900 | 59.510 | 57.210 | 58.070 | 57.652 | 4,714,098 |
| 2024-12-23 | 62.000 | 63.400 | 58.650 | 58.800 | 58.376 | 6,800,655 |
| 2024-12-20 | 56.660 | 60.250 | 56.070 | 59.890 | 59.459 | 7,238,305 |
| 2024-12-19 | 55.080 | 56.950 | 55.010 | 56.770 | 56.361 | 3,144,994 |
| 2024-12-18 | 55.300 | 56.980 | 54.700 | 56.210 | 55.805 | 3,559,853 |
| 2024-12-17 | 56.600 | 57.280 | 54.910 | 55.130 | 54.733 | 4,027,430 |
| 2024-12-16 | 58.850 | 59.350 | 56.150 | 56.670 | 56.262 | 4,680,295 |
| 2024-12-13 | 60.270 | 60.570 | 58.680 | 58.850 | 58.426 | 3,970,941 |
| 2024-12-12 | 60.520 | 61.660 | 59.850 | 60.910 | 60.471 | 3,188,400 |
| 2024-12-11 | 60.900 | 62.060 | 60.310 | 60.620 | 60.183 | 3,709,710 |
| 2024-12-10 | 63.200 | 64.500 | 61.100 | 61.290 | 60.848 | 6,283,324 |
| 2024-12-09 | 61.560 | 61.640 | 59.320 | 60.110 | 59.677 | 4,332,757 |
| 2024-12-06 | 62.020 | 62.820 | 60.400 | 61.840 | 61.395 | 4,665,285 |
| 2024-12-05 | 62.100 | 63.280 | 61.390 | 61.830 | 61.385 | 5,271,554 |
| 2024-12-04 | 66.300 | 69.130 | 63.080 | 63.350 | 62.894 | 8,583,793 |
| 2024-12-03 | 66.000 | 69.200 | 63.390 | 66.610 | 66.130 | 9,942,779 |
| 2024-12-02 | 61.110 | 63.700 | 60.480 | 63.600 | 63.142 | 6,398,876 |
| 2024-11-29 | 60.000 | 62.490 | 59.300 | 61.100 | 60.660 | 5,029,919 |
| 2024-11-28 | 61.770 | 62.880 | 60.560 | 60.600 | 60.163 | 4,612,411 |
| 2024-11-27 | 59.600 | 62.500 | 57.520 | 62.370 | 61.921 | 5,884,427 |
| 2024-11-26 | 60.300 | 62.740 | 60.300 | 60.430 | 59.995 | 5,297,295 |
| 2024-11-25 | 60.600 | 62.390 | 58.590 | 60.910 | 60.471 | 5,766,959 |
| 2024-11-22 | 64.920 | 66.880 | 59.690 | 59.950 | 59.518 | 8,157,355 |
| 2024-11-21 | 61.880 | 66.080 | 61.300 | 65.240 | 64.770 | 9,960,864 |
| 2024-11-20 | 61.070 | 62.830 | 60.400 | 62.460 | 62.010 | 6,944,084 |
| 2024-11-19 | 60.290 | 62.280 | 58.870 | 62.020 | 61.573 | 7,143,783 |
| 2024-11-18 | 63.630 | 63.930 | 58.900 | 59.600 | 59.171 | 6,545,600 |
| 2024-11-15 | 66.990 | 67.630 | 63.140 | 63.300 | 62.844 | 8,208,286 |
| 2024-11-14 | 69.570 | 70.590 | 67.000 | 67.400 | 66.914 | 6,698,436 |
| 2024-11-13 | 74.000 | 74.890 | 69.500 | 70.400 | 69.893 | 11,071,120 |
| 2024-11-12 | 75.100 | 79.730 | 73.280 | 75.520 | 74.976 | 14,819,810 |
| 2024-11-11 | 74.480 | 79.000 | 73.880 | 74.830 | 74.291 | 17,212,600 |
| 2024-11-08 | 68.750 | 81.800 | 68.260 | 72.700 | 72.176 | 16,299,390 |
| 2024-11-07 | 68.700 | 73.660 | 66.690 | 69.250 | 68.751 | 13,533,880 |
| 2024-11-06 | 63.800 | 79.000 | 63.400 | 71.100 | 70.588 | 20,005,730 |
| 2024-11-05 | 57.800 | 69.300 | 57.020 | 65.910 | 65.435 | 14,245,830 |
| 2024-11-04 | 57.600 | 59.860 | 55.500 | 57.840 | 57.423 | 11,265,460 |
| 2024-11-01 | 56.300 | 61.660 | 54.580 | 57.300 | 56.887 | 13,126,980 |
| 2024-10-31 | 54.590 | 57.570 | 54.200 | 56.310 | 55.904 | 8,914,597 |
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.