Chengdu Screen Micro-Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	54.000	54.000	51.880	51.880	51.199	885,825
2023-04-28	54.180	55.760	53.730	54.090	53.380	617,985
2023-04-27	54.500	55.790	53.840	54.720	54.001	385,137
2023-04-26	53.280	56.500	52.090	54.490	53.774	916,028
2023-04-25	55.290	55.340	51.880	52.980	52.284	1,038,032
2023-04-24	58.110	58.990	53.700	54.800	54.080	1,539,905
2023-04-21	58.190	61.640	58.190	58.690	57.919	1,279,084
2023-04-20	60.780	60.780	58.000	58.630	57.860	868,091
2023-04-19	60.750	61.660	60.300	60.480	59.686	541,212
2023-04-18	60.470	61.540	60.000	60.720	59.922	702,500
2023-04-17	62.300	63.750	60.220	60.810	60.011	1,226,306
2023-04-14	60.330	62.100	59.300	61.950	61.136	930,421
2023-04-13	59.780	62.780	59.780	60.430	59.636	1,191,223
2023-04-12	58.840	60.300	58.560	60.160	59.370	806,964
2023-04-11	58.300	59.980	58.300	58.970	58.195	735,924
2023-04-10	60.780	61.670	57.880	58.440	57.672	1,698,529
2023-04-07	60.360	61.470	60.070	61.270	60.465	797,835
2023-04-06	59.800	61.190	59.500	60.290	59.498	880,126
2023-04-04	60.760	62.160	59.710	60.080	59.291	884,161
2023-04-03	60.100	61.800	59.650	61.120	60.317	715,373
2023-03-31	61.640	62.480	59.600	59.780	58.995	1,122,954
2023-03-30	59.820	62.380	59.520	61.150	60.347	775,112
2023-03-29	58.910	61.020	58.460	59.790	59.005	621,838
2023-03-28	58.800	60.440	58.500	58.970	58.195	589,325
2023-03-27	59.500	60.140	58.620	58.890	58.116	440,648
2023-03-24	62.450	62.450	58.500	59.700	58.916	1,284,039
2023-03-23	61.780	62.460	61.020	61.950	61.136	596,821
2023-03-22	61.760	62.660	61.070	61.200	60.396	624,718
2023-03-21	57.500	61.880	57.180	61.750	60.939	1,475,225
2023-03-20	59.100	59.100	57.230	57.750	56.991	715,801
2023-03-17	58.900	59.700	58.210	58.670	57.899	513,356
2023-03-16	60.500	61.160	58.330	58.330	57.564	889,250
2023-03-15	60.910	62.150	60.660	60.910	60.110	565,264
2023-03-14	61.090	61.350	60.050	61.080	60.278	755,254
2023-03-13	62.990	63.490	60.020	60.930	60.130	2,107,466
2023-03-10	64.140	64.140	62.500	63.150	62.321	448,078
2023-03-09	64.540	65.380	63.500	63.650	62.814	511,112
2023-03-08	66.700	66.880	64.000	64.550	63.702	818,606
2023-03-07	68.280	68.280	65.460	67.000	66.120	921,842
2023-03-06	67.300	69.360	66.710	68.280	67.383	1,136,425
2023-03-03	66.660	67.020	65.180	66.660	65.784	713,913
2023-03-02	69.300	69.510	65.500	66.560	65.686	1,038,380
2023-03-01	68.600	70.000	68.050	69.370	68.459	749,893
2023-02-28	71.210	71.500	69.100	69.300	68.390	523,876
2023-02-27	71.810	73.090	71.000	71.500	70.561	461,683
2023-02-24	73.510	74.900	72.800	73.100	72.140	763,960
2023-02-23	75.360	77.000	70.400	74.300	73.324	2,455,201
2023-02-22	68.130	72.730	68.110	71.200	70.265	1,283,749
2023-02-21	69.080	70.430	68.300	69.080	68.173	506,207
2023-02-20	69.980	70.790	66.810	69.990	69.071	1,491,192
2023-02-17	72.730	75.740	69.880	69.900	68.982	1,391,218
2023-02-16	70.000	74.600	70.000	73.100	72.140	1,446,857
2023-02-15	71.000	71.000	69.220	70.800	69.870	550,698
2023-02-14	70.350	71.800	70.040	70.700	69.771	393,459
2023-02-13	70.810	72.480	70.000	70.700	69.771	832,129
2023-02-10	71.320	72.500	70.300	71.310	70.373	757,738
2023-02-09	69.260	71.910	68.010	71.510	70.571	887,055
2023-02-08	71.170	71.980	68.530	69.690	68.775	753,833
2023-02-07	71.000	71.220	69.490	70.770	69.840	542,342
2023-02-06	69.000	71.360	69.000	70.700	69.771	1,002,183

← NewerPage 15 of 18 · 1,039 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.3100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.