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
2023-02-03	67.000	71.600	66.350	70.510	69.584	1,444,701
2023-02-02	66.450	67.280	65.830	66.500	65.627	484,661
2023-02-01	64.460	66.980	64.050	66.450	65.577	960,847
2023-01-31	66.850	66.850	63.800	64.460	63.613	952,802
2023-01-30	65.880	67.200	64.650	66.850	65.972	840,934
2023-01-20	66.500	66.500	63.960	64.310	63.465	682,763
2023-01-19	64.990	66.780	64.380	66.000	65.133	934,723
2023-01-18	64.260	65.450	62.670	64.570	63.722	776,903
2023-01-17	61.500	64.490	61.500	63.800	62.962	748,207
2023-01-16	62.170	63.780	60.890	61.200	60.396	778,440
2023-01-13	62.680	63.620	61.410	62.170	61.353	251,470
2023-01-12	63.000	65.200	62.680	62.890	62.064	299,612
2023-01-11	65.240	65.240	62.660	62.990	62.163	395,790
2023-01-10	64.980	67.970	64.120	64.640	63.791	858,341
2023-01-09	65.010	66.160	63.020	65.730	64.867	967,564
2023-01-06	66.400	66.670	65.080	65.280	64.423	245,484
2023-01-05	64.510	67.990	64.300	66.390	65.518	761,099
2023-01-04	66.890	66.890	63.990	65.180	64.324	423,312
2023-01-03	60.800	66.540	60.800	65.990	65.123	756,765
2022-12-30	63.000	63.490	61.300	61.560	60.751	428,708
2022-12-29	62.360	63.220	61.020	62.120	61.304	411,412
2022-12-28	61.770	63.660	61.660	62.200	61.383	758,513
2022-12-27	59.430	62.260	58.280	61.770	60.959	821,236
2022-12-26	57.780	60.570	57.610	59.730	58.945	1,345,987
2022-12-23	58.980	59.860	57.010	57.770	57.011	450,621
2022-12-22	59.020	60.300	59.020	59.330	58.551	270,838
2022-12-21	61.500	61.500	59.030	59.570	58.788	158,814
2022-12-20	60.500	61.880	59.260	60.670	59.873	344,127
2022-12-19	61.360	61.510	59.800	59.940	59.153	299,786
2022-12-16	63.580	64.200	61.360	61.360	60.554	329,668
2022-12-15	64.190	65.460	63.730	64.150	63.307	195,422
2022-12-14	66.350	66.500	63.730	63.820	62.982	252,451
2022-12-13	66.500	66.840	64.650	65.010	64.156	318,302
2022-12-12	65.500	67.780	64.510	66.430	65.557	385,902
2022-12-09	66.210	67.210	64.250	67.000	66.120	1,190,267
2022-12-08	67.920	67.920	65.190	66.250	65.380	855,686
2022-12-07	68.010	68.490	66.310	67.440	66.554	692,936
2022-12-06	68.400	69.600	67.500	68.510	67.610	722,334
2022-12-05	69.940	70.380	67.580	68.060	67.166	426,813
2022-12-02	68.800	70.800	67.840	69.720	68.804	535,299
2022-12-01	69.660	70.300	67.880	68.980	68.074	669,222
2022-11-30	70.060	70.060	66.020	68.000	67.107	960,239
2022-11-29	77.000	77.000	68.500	69.300	68.390	818,065
2022-11-28	70.120	71.620	69.780	70.560	69.633	202,170
2022-11-25	73.520	73.910	70.880	71.400	70.462	371,753
2022-11-24	75.610	75.970	73.100	73.900	72.929	275,001
2022-11-23	75.700	76.390	74.000	74.500	73.521	587,735
2022-11-22	77.650	78.850	75.000	76.100	75.100	459,661
2022-11-21	76.660	79.500	75.650	79.000	77.962	565,084
2022-11-18	76.400	78.970	75.010	77.400	76.383	629,481
2022-11-17	73.100	76.860	70.770	76.830	75.821	943,387
2022-11-16	74.000	75.000	72.750	72.920	71.962	625,330
2022-11-15	73.530	77.190	73.400	74.150	73.176	1,333,984
2022-11-14	71.500	73.930	69.020	73.530	72.564	1,925,420
2022-11-11	74.200	75.830	69.500	73.000	72.041	2,110,894
2022-11-10	74.000	75.330	73.020	73.600	72.633	584,205
2022-11-09	75.970	76.350	73.200	74.770	73.788	606,266
2022-11-08	76.440	76.440	73.410	74.800	73.818	996,629
2022-11-07	78.250	79.680	75.670	75.930	74.933	1,078,627
2022-11-04	77.110	79.130	74.600	78.250	77.222	1,164,733

← NewerPage 16 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.