Shenzhen China Micro Semicon Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.160 | 16.450 | 16.040 | 16.270 | 16.025 | 2,454,472 |
| 2024-07-25 | 16.360 | 16.680 | 16.110 | 16.300 | 16.054 | 2,889,650 |
| 2024-07-24 | 16.600 | 17.310 | 16.330 | 16.560 | 16.310 | 4,930,902 |
| 2024-07-23 | 17.370 | 17.400 | 16.560 | 16.600 | 16.350 | 3,133,309 |
| 2024-07-22 | 17.250 | 17.660 | 17.250 | 17.420 | 17.157 | 4,854,963 |
| 2024-07-19 | 16.300 | 17.400 | 16.210 | 17.240 | 16.980 | 5,881,942 |
| 2024-07-18 | 16.550 | 16.620 | 15.980 | 16.370 | 16.123 | 3,054,375 |
| 2024-07-17 | 17.100 | 17.210 | 16.710 | 16.710 | 16.458 | 2,768,763 |
| 2024-07-16 | 16.790 | 17.170 | 16.640 | 17.090 | 16.832 | 3,184,502 |
| 2024-07-15 | 16.950 | 17.200 | 16.700 | 16.910 | 16.655 | 2,385,134 |
| 2024-07-12 | 16.930 | 17.070 | 16.600 | 16.950 | 16.694 | 2,546,559 |
| 2024-07-11 | 16.900 | 17.190 | 16.610 | 17.000 | 16.744 | 2,847,492 |
| 2024-07-10 | 16.230 | 16.760 | 16.060 | 16.490 | 16.241 | 3,284,158 |
| 2024-07-09 | 15.950 | 16.350 | 15.320 | 16.280 | 16.034 | 4,386,996 |
| 2024-07-08 | 15.660 | 15.790 | 15.120 | 15.220 | 14.990 | 2,401,168 |
| 2024-07-05 | 15.530 | 15.530 | 15.530 | 15.530 | 15.296 | 0 |
| 2024-07-04 | 15.990 | 16.180 | 15.450 | 15.530 | 15.296 | 2,581,182 |
| 2024-07-03 | 16.140 | 16.440 | 15.690 | 16.100 | 15.857 | 2,779,614 |
| 2024-07-02 | 16.080 | 16.250 | 15.880 | 16.020 | 15.778 | 2,243,713 |
| 2024-07-01 | 16.540 | 16.780 | 15.900 | 16.200 | 15.956 | 3,896,383 |
| 2024-06-28 | 16.590 | 17.200 | 16.260 | 16.720 | 16.468 | 3,436,708 |
| 2024-06-27 | 16.860 | 17.250 | 16.420 | 16.430 | 16.182 | 3,167,312 |
| 2024-06-26 | 16.330 | 16.980 | 15.960 | 16.890 | 16.635 | 3,510,686 |
| 2024-06-25 | 17.010 | 17.020 | 16.120 | 16.320 | 16.074 | 3,498,323 |
| 2024-06-24 | 17.760 | 18.230 | 17.070 | 17.100 | 16.596 | 5,464,292 |
| 2024-06-21 | 18.200 | 18.300 | 17.550 | 18.170 | 17.634 | 5,346,826 |
| 2024-06-20 | 18.000 | 18.990 | 17.870 | 18.440 | 17.896 | 9,026,029 |
| 2024-06-19 | 18.180 | 18.550 | 17.610 | 17.890 | 17.363 | 5,329,846 |
| 2024-06-18 | 17.750 | 18.280 | 17.620 | 18.100 | 17.566 | 5,538,298 |
| 2024-06-17 | 17.370 | 17.990 | 17.210 | 17.680 | 17.159 | 4,906,944 |
| 2024-06-14 | 17.370 | 17.750 | 17.050 | 17.450 | 16.936 | 5,495,373 |
| 2024-06-13 | 16.690 | 17.880 | 16.690 | 17.500 | 16.984 | 6,935,020 |
| 2024-06-12 | 16.540 | 17.000 | 16.520 | 16.690 | 16.198 | 3,178,936 |
| 2024-06-11 | 15.790 | 16.750 | 15.610 | 16.690 | 16.198 | 3,740,398 |
| 2024-06-07 | 15.950 | 16.290 | 15.600 | 15.810 | 15.344 | 2,540,940 |
| 2024-06-06 | 16.310 | 16.950 | 15.660 | 15.710 | 15.247 | 3,546,650 |
| 2024-06-05 | 16.390 | 16.840 | 16.170 | 16.320 | 15.839 | 3,342,671 |
| 2024-06-04 | 16.640 | 16.850 | 16.060 | 16.310 | 15.829 | 4,042,389 |
| 2024-06-03 | 17.210 | 17.430 | 16.850 | 16.960 | 16.460 | 3,542,438 |
| 2024-05-31 | 17.200 | 17.430 | 17.000 | 17.180 | 16.674 | 2,785,783 |
| 2024-05-30 | 16.640 | 17.190 | 16.300 | 16.980 | 16.479 | 2,244,299 |
| 2024-05-29 | 16.850 | 17.130 | 16.580 | 16.710 | 16.217 | 1,575,903 |
| 2024-05-28 | 16.610 | 17.320 | 16.600 | 16.860 | 16.363 | 2,727,416 |
| 2024-05-27 | 16.400 | 16.640 | 15.860 | 16.590 | 16.101 | 2,240,072 |
| 2024-05-24 | 17.050 | 17.050 | 16.380 | 16.400 | 15.917 | 1,370,773 |
| 2024-05-23 | 17.200 | 17.230 | 16.870 | 16.910 | 16.411 | 1,400,535 |
| 2024-05-22 | 17.190 | 17.230 | 16.860 | 17.110 | 16.606 | 1,130,042 |
| 2024-05-21 | 17.010 | 17.200 | 16.810 | 17.000 | 16.499 | 1,811,220 |
| 2024-05-20 | 16.830 | 17.320 | 16.770 | 17.000 | 16.499 | 2,207,658 |
| 2024-05-17 | 16.420 | 16.990 | 16.270 | 16.880 | 16.382 | 2,155,725 |
| 2024-05-16 | 16.170 | 16.720 | 16.170 | 16.420 | 15.936 | 1,536,175 |
| 2024-05-15 | 16.590 | 16.700 | 16.270 | 16.320 | 15.839 | 1,029,702 |
| 2024-05-14 | 16.410 | 16.890 | 16.370 | 16.520 | 16.033 | 1,519,097 |
| 2024-05-13 | 16.630 | 16.950 | 16.450 | 16.610 | 16.120 | 2,006,022 |
| 2024-05-10 | 17.460 | 17.480 | 16.730 | 16.800 | 16.305 | 2,104,105 |
| 2024-05-09 | 16.910 | 17.320 | 16.660 | 17.260 | 16.751 | 2,577,933 |
| 2024-05-08 | 16.750 | 17.120 | 16.720 | 16.770 | 16.276 | 2,263,095 |
| 2024-05-07 | 16.890 | 17.190 | 16.760 | 17.050 | 16.547 | 2,088,044 |
| 2024-05-06 | 16.810 | 16.950 | 16.540 | 16.890 | 16.392 | 3,002,381 |
| 2024-04-30 | 16.620 | 16.680 | 16.070 | 16.480 | 15.994 | 3,198,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.3000 CNY |
| 2025-07-17 | 0.2500 CNY |
| 2024-06-25 | 0.2500 CNY |
| 2023-06-02 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.