Semitronix Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	58.920	61.190	54.280	60.860	60.860	6,552,961
2026-10-22	58.920	60.880	57.600	57.740	57.740	3,868,008
2026-10-21	59.340	61.200	58.980	60.180	60.180	4,417,791
2026-10-20	58.920	60.240	56.220	59.340	59.340	4,676,637
2026-10-19	57.190	58.000	55.510	56.800	56.800	4,079,600
2026-10-16	58.920	59.790	57.260	57.780	57.780	3,796,620
2026-10-15	58.000	59.090	57.260	57.700	57.700	5,568,378
2026-10-14	62.750	62.900	60.610	60.620	60.620	3,703,313
2026-10-13	61.950	63.860	60.200	63.030	63.030	4,674,308
2026-10-12	63.600	65.220	62.330	63.820	63.820	4,495,579
2026-10-09	64.290	64.440	60.080	63.610	63.610	5,901,400
2026-10-08	68.160	69.350	64.000	65.000	65.000	3,817,404
2026-09-30	71.130	71.320	68.080	68.110	68.110	3,479,297
2026-09-29	70.190	71.000	69.770	70.420	70.420	3,010,383
2026-09-28	74.500	74.800	69.550	70.560	70.560	4,839,338
2026-09-24	77.110	77.850	74.790	74.960	74.960	3,537,153
2026-09-23	77.510	78.680	77.030	77.960	77.960	3,482,680
2026-09-22	79.000	79.440	76.970	77.270	77.270	4,679,438
2026-09-21	78.750	79.150	77.050	77.590	77.590	4,905,681
2026-09-18	76.020	79.660	75.330	78.750	78.750	6,242,353
2026-09-17	75.400	76.170	74.400	74.720	74.720	3,652,032
2026-09-16	72.950	76.250	71.980	75.690	75.690	5,143,051
2026-09-15	72.660	74.380	71.500	72.530	72.530	3,999,300
2026-09-14	71.740	72.440	70.010	71.710	71.710	3,551,783
2026-09-11	72.640	73.100	69.900	72.100	72.100	4,203,436
2026-09-10	73.770	74.880	72.350	73.420	73.420	3,379,212
2026-09-09	74.700	76.370	73.300	73.830	73.830	5,082,364
2026-09-08	74.390	77.690	74.230	74.850	74.850	6,266,487
2026-09-07	72.000	75.160	70.980	74.620	74.620	9,336,330
2026-09-04	74.500	74.950	69.640	70.190	70.190	5,833,779
2026-09-03	75.240	75.730	72.350	73.170	73.170	3,983,190
2026-09-02	75.580	76.400	73.870	73.950	73.950	4,303,781
2026-09-01	79.000	79.300	75.520	76.550	76.550	6,218,696
2026-08-31	77.510	79.470	75.870	79.050	79.050	8,460,765
2026-08-28	75.800	77.900	74.730	74.780	74.780	5,352,823
2026-08-27	72.680	75.720	72.110	75.450	75.450	5,533,394
2026-08-26	72.350	73.100	71.210	72.250	72.250	4,191,063
2026-08-25	72.100	73.300	69.000	72.310	72.310	4,073,463
2026-08-24	74.290	74.680	71.100	73.020	73.020	4,203,063
2026-08-21	73.630	75.580	72.650	74.310	74.310	4,039,277
2026-08-20	74.430	75.350	73.000	73.850	73.850	4,655,223
2026-08-19	77.050	78.460	72.690	73.320	73.320	6,322,556
2026-08-18	81.620	81.700	77.800	79.210	79.210	6,528,704
2026-08-17	75.270	81.160	75.010	81.120	81.120	6,882,956
2026-08-14	74.980	75.090	72.750	74.900	74.900	4,877,137
2026-08-13	75.990	77.460	73.500	73.600	73.600	5,592,443
2026-08-12	73.800	75.980	73.150	75.390	75.390	5,721,339
2026-08-11	73.110	74.770	71.810	73.550	73.550	5,145,816
2026-08-10	74.100	74.990	72.090	73.200	73.200	5,677,388
2026-08-07	71.690	74.270	71.130	73.760	73.760	7,679,951
2026-08-06	70.080	73.100	69.680	71.670	71.670	6,727,459
2026-08-05	67.300	73.500	66.870	71.780	71.780	8,817,960
2026-08-04	65.510	68.380	63.910	67.700	67.700	7,557,688
2026-08-03	65.670	67.500	63.400	63.650	63.650	6,039,036
2026-07-31	66.780	69.220	65.820	66.000	66.000	10,092,861
2026-07-30	66.500	66.600	61.650	62.360	62.360	9,255,504
2026-07-29	68.660	70.220	63.950	67.240	67.240	9,270,362
2026-07-28	69.400	73.730	67.170	67.590	67.590	7,037,219
2026-07-27	69.400	71.000	66.670	70.990	70.990	6,497,257
2026-07-24	68.930	70.700	68.010	68.500	68.500	5,514,856

Page 1 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.