Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	55.600	56.500	53.940	55.140	54.743	8,092,700
2024-10-29	54.600	56.610	52.600	55.810	55.408	11,520,650
2024-10-28	51.690	56.000	51.130	54.150	53.760	10,930,230
2024-10-25	50.150	51.990	49.750	51.170	50.801	5,298,643
2024-10-24	50.260	51.500	49.740	50.160	49.799	6,255,049
2024-10-23	51.940	52.850	51.190	52.100	51.725	5,766,800
2024-10-22	52.490	53.090	51.000	52.200	51.824	7,462,629
2024-10-21	51.800	54.880	51.010	53.000	52.618	12,777,720
2024-10-18	45.660	52.560	45.470	51.150	50.782	10,960,290
2024-10-17	46.990	47.180	45.430	45.470	45.142	4,425,037
2024-10-16	45.000	47.090	44.800	46.070	45.738	3,639,040
2024-10-15	47.000	48.700	46.300	46.340	46.006	6,666,410
2024-10-14	45.580	47.770	44.270	47.460	47.118	7,043,597
2024-10-11	48.550	49.560	44.440	45.230	44.904	6,933,145
2024-10-10	54.000	54.540	49.080	49.130	48.776	9,634,003
2024-10-09	56.280	59.460	52.360	52.880	52.499	13,708,460
2024-10-08	59.400	59.400	56.220	59.400	58.972	13,689,760
2024-09-30	43.500	49.500	43.200	49.500	49.143	9,408,007
2024-09-27	39.060	42.150	39.050	41.490	41.191	5,729,600
2024-09-26	37.040	38.480	36.970	38.460	38.183	3,458,840
2024-09-25	37.280	38.270	36.980	37.000	36.733	3,304,400
2024-09-24	36.100	37.010	35.500	37.000	36.733	3,592,302
2024-09-23	34.850	37.300	34.620	36.100	35.840	4,352,963
2024-09-20	35.620	35.920	34.500	34.850	34.599	1,771,308
2024-09-19	34.960	36.000	34.700	35.620	35.363	1,790,050
2024-09-18	35.360	35.850	34.340	34.760	34.510	1,465,530
2024-09-13	36.770	36.870	35.360	35.360	35.105	1,761,300
2024-09-12	37.170	37.750	36.610	36.620	36.356	1,200,339
2024-09-11	36.530	37.180	36.490	37.070	36.803	1,538,485
2024-09-10	36.640	37.150	36.000	36.770	36.505	1,631,800
2024-09-09	36.600	37.450	36.360	36.610	36.346	1,293,699
2024-09-06	38.200	38.350	36.880	36.910	36.644	1,895,004
2024-09-05	38.000	38.690	38.000	38.160	37.885	1,511,999
2024-09-04	37.630	38.450	37.280	38.030	37.756	2,445,437
2024-09-03	37.780	39.690	37.530	38.950	38.669	2,846,210
2024-09-02	38.700	38.850	37.750	37.800	37.528	2,396,750
2024-08-30	37.360	38.960	37.360	38.510	38.233	2,418,394
2024-08-29	36.540	37.670	36.360	37.410	37.141	1,797,643
2024-08-28	36.600	37.300	36.220	36.650	36.386	1,449,849
2024-08-27	37.190	37.800	36.730	36.730	36.465	1,695,468
2024-08-26	37.500	38.570	37.400	37.900	37.627	2,060,087
2024-08-23	37.510	38.730	37.100	37.820	37.548	2,891,931
2024-08-22	36.740	37.350	36.450	37.040	36.773	2,226,799
2024-08-21	37.190	37.760	36.770	36.920	36.654	1,566,860
2024-08-20	38.500	38.540	37.120	37.380	37.111	1,969,910
2024-08-19	38.610	39.490	38.310	38.410	38.133	1,840,900
2024-08-16	39.930	40.150	38.500	38.610	38.332	2,416,373
2024-08-15	39.550	40.600	39.140	39.840	39.553	2,006,434
2024-08-14	40.350	40.480	39.550	39.550	39.265	1,236,600
2024-08-13	40.300	40.650	39.430	40.250	39.960	1,613,574
2024-08-12	40.990	41.010	39.990	40.250	39.960	1,722,210
2024-08-09	42.100	42.680	41.000	41.010	40.715	2,197,369
2024-08-08	42.000	42.670	41.430	41.840	41.539	2,043,000
2024-08-07	42.800	43.580	42.240	42.290	41.985	2,319,201
2024-08-06	42.200	43.510	41.620	43.310	42.998	4,283,847
2024-08-05	41.890	43.200	41.410	41.530	41.231	4,080,049
2024-08-02	41.780	42.920	41.600	41.860	41.558	2,784,000
2024-08-01	42.000	43.070	41.290	42.290	41.985	3,977,039
2024-07-31	39.450	42.200	39.170	42.020	41.717	4,171,720
2024-07-30	38.500	39.990	37.910	39.470	39.186	2,303,859

← NewerPage 9 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.