Chengdu Screen Micro-Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 67.350 | 71.500 | 66.000 | 66.430 | 65.557 | 1,285,174 |
| 2022-08-03 | 63.030 | 68.620 | 63.030 | 66.420 | 65.548 | 1,914,563 |
| 2022-08-02 | 65.100 | 65.500 | 59.880 | 64.120 | 63.278 | 2,607,976 |
| 2022-08-01 | 66.770 | 67.780 | 63.490 | 65.150 | 64.294 | 1,540,742 |
| 2022-07-29 | 65.510 | 67.310 | 63.300 | 67.310 | 66.426 | 2,046,015 |
| 2022-07-28 | 66.880 | 67.090 | 63.550 | 65.400 | 64.541 | 2,268,876 |
| 2022-07-27 | 67.800 | 68.140 | 65.770 | 66.800 | 65.923 | 2,218,393 |
| 2022-07-26 | 65.150 | 70.250 | 65.150 | 68.300 | 67.403 | 2,474,629 |
| 2022-07-25 | 67.180 | 69.490 | 64.770 | 65.110 | 64.255 | 2,115,282 |
| 2022-07-22 | 62.000 | 69.200 | 61.200 | 67.000 | 66.120 | 3,771,372 |
| 2022-07-21 | 58.130 | 62.300 | 58.130 | 61.130 | 60.327 | 2,762,782 |
| 2022-07-20 | 59.120 | 60.750 | 57.750 | 59.100 | 58.324 | 2,297,146 |
| 2022-07-19 | 55.880 | 59.900 | 55.000 | 59.010 | 58.235 | 3,116,112 |
| 2022-07-18 | 57.110 | 57.380 | 53.500 | 55.130 | 54.406 | 2,766,136 |
| 2022-07-15 | 58.020 | 59.800 | 56.600 | 57.020 | 56.271 | 2,973,273 |
| 2022-07-14 | 53.760 | 60.900 | 53.280 | 57.920 | 57.159 | 5,683,035 |
| 2022-07-13 | 54.400 | 54.660 | 51.000 | 54.000 | 53.291 | 3,350,496 |
| 2022-07-12 | 50.000 | 55.300 | 49.980 | 54.470 | 53.755 | 6,059,130 |
| 2022-07-11 | 50.000 | 52.380 | 48.700 | 50.150 | 49.491 | 7,322,480 |
| 2022-07-08 | 58.000 | 58.000 | 49.000 | 53.800 | 53.093 | 12,223,474 |
← NewerPage 18 of 18 · 1,040 trading days
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.