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
2022-11-03	75.230	78.590	75.230	77.960	76.936	1,108,480
2022-11-02	82.850	84.380	76.540	77.000	75.989	1,739,313
2022-11-01	81.600	83.490	78.000	82.900	81.811	1,329,464
2022-10-31	77.800	83.060	77.700	81.600	80.528	1,926,348
2022-10-28	76.000	81.200	75.830	77.700	76.679	1,667,059
2022-10-27	80.170	83.530	76.360	76.940	75.929	1,216,253
2022-10-26	78.870	81.470	76.320	79.530	78.485	1,485,143
2022-10-25	78.850	82.270	77.260	79.680	78.633	1,370,517
2022-10-24	72.960	82.600	72.960	79.150	78.110	1,582,760
2022-10-21	72.120	73.500	70.600	72.700	71.745	328,734
2022-10-20	71.950	73.890	70.770	71.930	70.985	489,536
2022-10-19	70.800	73.480	70.590	70.980	70.048	588,112
2022-10-18	74.110	74.980	70.750	72.000	71.054	668,796
2022-10-17	73.300	75.270	71.730	75.270	74.281	648,183
2022-10-14	73.000	74.420	71.640	72.000	71.054	645,299
2022-10-13	71.800	74.580	70.970	72.060	71.113	788,861
2022-10-12	66.380	72.490	65.500	72.010	71.064	933,709
2022-10-11	63.530	69.290	63.180	66.110	65.242	957,217
2022-10-10	68.140	68.140	63.000	63.530	62.696	349,062
2022-09-30	69.090	69.440	65.500	65.770	64.906	673,493
2022-09-29	66.990	68.800	66.000	68.270	67.373	674,106
2022-09-28	67.880	68.490	64.920	66.000	65.133	846,208
2022-09-27	67.600	69.640	66.120	68.000	67.107	809,156
2022-09-26	64.600	69.070	63.750	67.280	66.396	1,397,642
2022-09-23	63.120	66.880	63.030	64.690	63.840	1,037,774
2022-09-22	59.880	66.000	59.880	62.910	62.084	740,369
2022-09-21	61.600	63.990	60.060	60.730	59.932	531,852
2022-09-20	61.110	63.200	60.460	61.770	60.959	382,949
2022-09-19	64.500	65.800	61.290	62.000	61.186	854,773
2022-09-16	62.600	67.000	62.450	65.020	64.166	753,360
2022-09-15	66.780	67.360	62.600	63.250	62.419	488,716
2022-09-14	65.300	67.160	63.010	65.810	64.946	414,985
2022-09-13	62.990	66.360	62.520	65.500	64.640	603,567
2022-09-09	65.830	66.460	61.800	63.120	62.291	924,731
2022-09-08	64.250	66.930	63.370	66.490	65.617	557,441
2022-09-07	60.120	65.210	60.100	64.550	63.702	908,255
2022-09-06	57.780	60.950	56.350	60.950	60.149	579,825
2022-09-05	58.940	59.660	57.300	57.780	57.021	246,839
2022-09-02	59.480	60.300	58.280	58.960	58.186	293,204
2022-09-01	60.120	60.970	58.800	59.390	58.610	502,941
2022-08-31	61.360	61.980	57.000	60.900	60.100	1,192,887
2022-08-30	61.790	62.280	60.650	61.360	60.554	439,585
2022-08-29	61.000	64.680	61.000	61.930	61.117	889,113
2022-08-26	64.500	65.650	62.000	62.900	62.074	923,907
2022-08-25	69.900	69.900	63.150	65.220	64.363	1,044,126
2022-08-24	73.000	73.000	68.500	68.610	67.709	745,116
2022-08-23	74.220	74.570	71.500	72.480	71.528	725,960
2022-08-22	70.800	75.960	70.270	74.400	73.423	1,152,395
2022-08-19	74.020	75.880	70.690	71.300	70.363	741,959
2022-08-18	71.750	75.650	69.280	74.000	73.028	1,167,575
2022-08-17	70.760	73.280	70.200	70.450	69.525	748,043
2022-08-16	73.720	76.340	71.060	71.240	70.304	895,528
2022-08-15	70.130	74.970	70.110	74.200	73.225	1,017,982
2022-08-12	74.090	76.800	70.980	71.470	70.531	1,224,648
2022-08-11	74.190	76.880	73.390	75.030	74.044	1,236,678
2022-08-10	72.900	75.000	71.350	74.090	73.117	1,098,935
2022-08-09	69.480	73.360	69.390	72.870	71.913	1,060,381
2022-08-08	72.490	72.490	68.600	70.300	69.377	1,161,180
2022-08-05	66.590	72.560	65.500	72.400	71.449	2,031,748
2022-08-04	67.350	71.500	66.000	66.430	65.557	1,285,174

← NewerPage 17 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.