Shenzhen China Micro Semicon Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.620 | 16.680 | 16.070 | 16.480 | 15.994 | 3,198,199 |
| 2024-04-29 | 15.770 | 16.750 | 15.710 | 16.430 | 15.946 | 4,941,218 |
| 2024-04-26 | 14.900 | 15.550 | 14.710 | 15.450 | 14.995 | 2,269,798 |
| 2024-04-25 | 14.780 | 15.090 | 14.640 | 14.890 | 14.451 | 1,534,674 |
| 2024-04-24 | 14.440 | 14.820 | 14.280 | 14.810 | 14.373 | 1,926,618 |
| 2024-04-23 | 14.100 | 14.440 | 14.080 | 14.320 | 13.898 | 1,859,859 |
| 2024-04-22 | 13.760 | 14.230 | 13.420 | 14.080 | 13.665 | 2,096,452 |
| 2024-04-19 | 14.210 | 14.220 | 13.760 | 13.830 | 13.422 | 2,035,676 |
| 2024-04-18 | 14.180 | 14.570 | 13.780 | 14.280 | 13.859 | 2,568,340 |
| 2024-04-17 | 13.390 | 14.190 | 13.390 | 14.160 | 13.743 | 2,702,897 |
| 2024-04-16 | 14.060 | 14.190 | 13.250 | 13.280 | 12.888 | 3,146,755 |
| 2024-04-15 | 14.750 | 15.270 | 14.050 | 14.290 | 13.869 | 2,899,233 |
| 2024-04-12 | 15.250 | 15.550 | 15.010 | 15.010 | 14.567 | 1,695,342 |
| 2024-04-11 | 15.310 | 15.570 | 15.160 | 15.170 | 14.723 | 1,478,704 |
| 2024-04-10 | 16.020 | 16.020 | 15.210 | 15.340 | 14.888 | 1,944,665 |
| 2024-04-09 | 15.800 | 16.030 | 15.520 | 16.030 | 15.557 | 1,436,228 |
| 2024-04-08 | 16.390 | 16.450 | 15.620 | 15.620 | 15.160 | 1,906,790 |
| 2024-04-03 | 16.590 | 16.690 | 16.000 | 16.340 | 15.858 | 1,848,894 |
| 2024-04-02 | 16.760 | 16.820 | 16.370 | 16.550 | 16.062 | 1,564,300 |
| 2024-04-01 | 16.400 | 16.800 | 16.240 | 16.720 | 16.227 | 1,873,806 |
| 2024-03-29 | 15.830 | 16.240 | 15.700 | 16.240 | 15.761 | 848,211 |
| 2024-03-28 | 15.450 | 16.190 | 15.330 | 15.840 | 15.373 | 2,223,444 |
| 2024-03-27 | 16.530 | 16.760 | 15.490 | 15.520 | 15.062 | 2,544,117 |
| 2024-03-26 | 16.960 | 17.130 | 16.370 | 16.600 | 16.111 | 2,256,112 |
| 2024-03-25 | 17.800 | 17.830 | 16.790 | 16.790 | 16.295 | 2,844,709 |
| 2024-03-22 | 18.180 | 18.480 | 17.750 | 17.750 | 17.227 | 2,424,418 |
| 2024-03-21 | 18.550 | 18.800 | 18.120 | 18.310 | 17.770 | 2,337,689 |
| 2024-03-20 | 18.460 | 18.650 | 18.180 | 18.510 | 17.964 | 2,183,801 |
| 2024-03-19 | 18.400 | 18.700 | 18.220 | 18.460 | 17.916 | 2,729,692 |
| 2024-03-18 | 17.950 | 18.400 | 17.820 | 18.390 | 17.848 | 3,212,081 |
| 2024-03-15 | 17.640 | 17.850 | 17.360 | 17.800 | 17.275 | 1,839,426 |
| 2024-03-14 | 18.200 | 18.200 | 17.360 | 17.660 | 17.139 | 2,443,887 |
| 2024-03-13 | 18.200 | 18.350 | 18.000 | 18.150 | 17.615 | 2,398,051 |
| 2024-03-12 | 17.810 | 18.280 | 17.760 | 18.100 | 17.566 | 2,610,715 |
| 2024-03-11 | 17.680 | 17.790 | 17.310 | 17.790 | 17.266 | 2,191,537 |
| 2024-03-08 | 17.460 | 17.700 | 17.210 | 17.580 | 17.062 | 2,264,089 |
| 2024-03-07 | 17.960 | 18.180 | 17.310 | 17.310 | 16.800 | 2,343,025 |
| 2024-03-06 | 17.770 | 18.100 | 17.300 | 17.860 | 17.333 | 2,336,479 |
| 2024-03-05 | 18.000 | 18.360 | 17.850 | 17.920 | 17.392 | 2,899,972 |
| 2024-03-04 | 18.280 | 18.380 | 17.630 | 18.160 | 17.625 | 2,657,107 |
| 2024-03-01 | 17.900 | 18.400 | 17.800 | 18.230 | 17.693 | 3,514,651 |
| 2024-02-29 | 17.130 | 17.920 | 17.030 | 17.830 | 17.304 | 3,470,862 |
| 2024-02-28 | 18.640 | 18.840 | 17.030 | 17.030 | 16.528 | 4,434,189 |
| 2024-02-27 | 17.500 | 18.500 | 17.380 | 18.490 | 17.945 | 3,407,552 |
| 2024-02-26 | 17.210 | 18.020 | 17.110 | 17.520 | 17.003 | 3,231,780 |
| 2024-02-23 | 16.950 | 17.280 | 16.660 | 17.250 | 16.741 | 3,224,617 |
| 2024-02-22 | 16.640 | 17.040 | 16.550 | 16.890 | 16.392 | 2,591,706 |
| 2024-02-21 | 16.400 | 17.080 | 16.260 | 16.640 | 16.149 | 3,095,297 |
| 2024-02-20 | 16.720 | 16.720 | 16.020 | 16.410 | 15.926 | 2,503,319 |
| 2024-02-19 | 17.220 | 17.220 | 16.350 | 16.500 | 16.014 | 3,832,289 |
| 2024-02-08 | 14.950 | 16.800 | 14.910 | 16.670 | 16.179 | 4,377,737 |
| 2024-02-07 | 14.730 | 15.660 | 14.500 | 15.090 | 14.645 | 3,797,165 |
| 2024-02-06 | 13.130 | 14.890 | 12.720 | 14.620 | 14.189 | 3,422,716 |
| 2024-02-05 | 15.200 | 15.240 | 13.000 | 13.370 | 12.976 | 3,718,216 |
| 2024-02-02 | 16.450 | 16.510 | 14.400 | 15.210 | 14.762 | 2,536,237 |
| 2024-02-01 | 16.150 | 16.620 | 16.000 | 16.210 | 15.732 | 1,618,660 |
| 2024-01-31 | 17.300 | 17.420 | 16.190 | 16.190 | 15.713 | 2,059,327 |
| 2024-01-30 | 18.000 | 18.060 | 17.270 | 17.310 | 16.800 | 1,371,974 |
| 2024-01-29 | 18.550 | 18.790 | 18.060 | 18.090 | 17.557 | 1,399,677 |
| 2024-01-26 | 18.800 | 18.900 | 18.400 | 18.400 | 17.858 | 1,452,002 |
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.