Shenzhen China Micro Semicon Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.950	18.940	17.780	18.750	18.197	2,212,920
2024-01-24	18.280	18.290	17.290	18.040	17.508	2,295,788
2024-01-23	17.680	18.320	17.680	18.040	17.508	1,971,262
2024-01-22	19.470	19.470	17.880	18.080	17.547	2,244,652
2024-01-19	19.600	19.800	19.300	19.420	18.847	1,385,664
2024-01-18	19.520	19.770	18.970	19.580	19.003	2,014,372
2024-01-17	20.480	20.520	19.520	19.520	18.945	1,285,570
2024-01-16	20.500	20.560	19.900	20.180	19.585	1,629,041
2024-01-15	20.130	20.130	20.130	20.130	19.537	0
2024-01-12	20.720	20.800	20.130	20.130	19.537	1,478,289
2024-01-11	20.600	20.980	20.520	20.750	20.138	1,725,828
2024-01-10	20.800	20.940	20.050	20.540	19.934	1,588,844
2024-01-09	21.100	21.310	20.620	20.800	20.187	1,686,061
2024-01-08	22.160	22.170	20.920	20.990	20.371	2,679,835
2024-01-05	22.660	22.880	21.790	21.950	21.303	2,024,672
2024-01-04	23.110	23.110	22.490	22.570	21.905	1,736,806
2024-01-03	23.300	23.580	22.800	23.070	22.390	1,572,764
2024-01-02	23.910	24.010	23.380	23.410	22.720	1,657,770
2023-12-29	23.680	24.060	23.460	23.860	23.157	2,284,630
2023-12-28	22.910	23.800	22.630	23.640	22.943	2,780,527
2023-12-27	22.820	23.190	22.650	22.980	22.303	1,748,987
2023-12-26	23.500	23.500	22.410	22.850	22.176	2,463,783
2023-12-25	23.460	24.600	23.020	23.430	22.739	2,934,740
2023-12-22	23.050	23.960	22.700	23.440	22.749	3,723,316
2023-12-21	22.910	23.160	22.200	22.960	22.283	2,405,642
2023-12-20	23.280	23.350	22.630	22.980	22.303	1,279,510
2023-12-19	23.310	23.580	23.110	23.310	22.623	1,600,972
2023-12-18	24.130	24.240	23.300	23.350	22.662	1,827,736
2023-12-15	24.500	24.540	24.000	24.200	23.487	1,685,119
2023-12-14	24.850	25.200	24.410	24.450	23.729	1,877,645
2023-12-13	24.790	25.150	24.480	24.750	24.020	3,349,459
2023-12-12	24.880	25.980	24.810	24.980	24.244	6,271,349
2023-12-11	24.500	25.020	24.340	24.770	24.040	4,199,508
2023-12-08	22.860	25.080	22.860	25.000	24.263	9,528,175
2023-12-07	22.620	23.180	22.520	22.960	22.283	1,908,740
2023-12-06	22.330	23.000	22.330	22.760	22.089	1,824,745
2023-12-05	23.160	23.160	22.580	22.610	21.943	1,602,026
2023-12-04	23.430	23.580	23.100	23.130	22.448	1,438,066
2023-12-01	23.400	23.550	22.910	23.450	22.759	2,097,060
2023-11-30	24.000	24.170	23.110	23.300	22.613	2,635,013
2023-11-29	23.800	25.080	23.550	24.200	23.487	3,987,204
2023-11-28	23.290	24.180	23.180	23.800	23.098	2,422,369
2023-11-27	23.010	23.500	22.910	23.270	22.584	1,679,499
2023-11-24	23.800	23.870	23.020	23.030	22.351	1,866,930
2023-11-23	23.740	23.920	23.300	23.880	23.176	1,414,743
2023-11-22	24.290	24.350	23.500	23.510	22.817	2,405,604
2023-11-21	24.790	24.930	24.270	24.300	23.584	2,328,049
2023-11-20	24.760	24.970	24.580	24.730	24.001	1,646,005
2023-11-17	24.410	24.850	24.350	24.630	23.904	1,361,627
2023-11-16	24.950	25.080	24.450	24.500	23.778	1,743,721
2023-11-15	25.330	25.370	24.920	24.950	24.214	1,959,142
2023-11-14	24.650	25.330	24.600	25.140	24.399	2,716,963
2023-11-13	24.630	24.830	24.350	24.720	23.991	1,835,640
2023-11-10	24.550	24.900	24.240	24.430	23.710	1,678,650
2023-11-09	24.860	25.080	24.430	24.510	23.787	1,739,475
2023-11-08	24.940	25.160	24.720	24.860	24.127	2,430,358
2023-11-07	24.800	25.170	24.710	25.070	24.331	1,973,321
2023-11-06	24.600	25.110	24.600	24.950	24.214	2,468,729
2023-11-03	23.640	24.740	23.270	24.580	23.855	2,967,407
2023-11-02	24.070	24.280	23.430	23.440	22.749	1,147,676

← NewerPage 12 of 17 · 1,020 trading daysOlder →

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.