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
2023-11-01	24.050	24.580	24.040	24.090	23.380	1,465,023
2023-10-31	24.000	24.300	23.830	24.050	23.341	1,567,946
2023-10-30	23.090	24.160	23.000	24.070	23.360	2,478,662
2023-10-27	23.000	23.430	22.520	23.210	22.526	2,498,451
2023-10-26	23.060	23.230	22.740	23.140	22.458	1,153,677
2023-10-25	23.300	23.430	22.970	23.290	22.603	1,503,689
2023-10-24	22.320	23.360	21.770	23.180	22.497	2,323,898
2023-10-23	23.130	23.200	22.010	22.190	21.536	1,673,290
2023-10-20	23.980	24.100	23.110	23.120	22.438	1,812,174
2023-10-19	23.210	24.750	23.200	23.970	23.263	2,597,112
2023-10-18	24.030	24.140	23.420	23.450	22.759	1,494,381
2023-10-17	24.050	24.200	23.680	24.040	23.331	1,110,892
2023-10-16	25.000	25.070	23.920	24.050	23.341	2,029,602
2023-10-13	24.860	25.300	24.790	24.940	24.205	1,303,834
2023-10-12	25.000	25.140	24.770	25.100	24.360	1,381,012
2023-10-11	24.500	25.210	24.400	25.000	24.263	1,974,011
2023-10-10	24.430	24.670	24.230	24.480	23.758	1,522,208
2023-10-09	24.500	24.660	23.980	24.230	23.516	1,464,802
2023-09-28	24.190	24.700	24.090	24.520	23.797	1,643,978
2023-09-27	24.050	24.630	24.050	24.150	23.438	1,358,594
2023-09-26	24.100	24.770	23.860	24.270	23.554	1,804,709
2023-09-25	24.500	24.550	23.950	24.110	23.399	1,043,474
2023-09-22	23.520	24.520	23.410	24.460	23.739	1,592,269
2023-09-21	23.800	23.990	23.630	23.690	22.992	938,576
2023-09-20	24.210	24.470	23.800	23.810	23.108	1,243,226
2023-09-19	24.590	24.760	24.060	24.360	23.642	1,058,974
2023-09-18	25.080	25.080	24.270	24.600	23.875	1,303,641
2023-09-15	24.900	25.670	24.450	25.070	24.331	2,469,125
2023-09-14	25.190	25.190	24.440	24.660	23.933	1,316,555
2023-09-13	25.660	25.790	24.860	25.140	24.399	1,726,407
2023-09-12	26.040	26.170	25.610	25.650	24.894	1,312,379
2023-09-11	26.060	26.290	25.720	26.040	25.272	1,590,592
2023-09-08	25.530	26.230	25.510	26.040	25.272	1,949,301
2023-09-07	26.600	26.600	25.730	25.740	24.981	2,690,206
2023-09-06	25.670	26.800	25.530	26.750	25.961	4,382,104
2023-09-05	25.580	26.170	25.550	25.640	24.884	2,552,022
2023-09-04	25.310	25.570	25.120	25.570	24.816	1,866,564
2023-09-01	25.800	25.900	25.020	25.310	24.564	2,567,876
2023-08-31	25.200	25.970	25.090	25.700	24.942	4,294,992
2023-08-30	24.740	25.760	24.700	25.310	24.564	3,691,168
2023-08-29	23.300	24.600	23.110	24.390	23.671	2,942,446
2023-08-28	24.700	24.800	23.000	23.060	22.380	2,147,777
2023-08-25	24.030	24.240	22.660	22.980	22.303	2,743,110
2023-08-24	24.450	24.790	23.970	24.270	23.554	1,577,337
2023-08-23	25.460	25.460	24.440	24.440	23.719	1,546,296
2023-08-22	25.340	25.610	24.300	25.520	24.768	2,783,723
2023-08-21	26.010	26.290	25.130	25.340	24.593	2,431,324
2023-08-18	25.720	27.100	25.680	26.370	25.593	3,490,258
2023-08-17	25.560	26.100	25.320	25.920	25.156	1,566,764
2023-08-16	26.000	26.170	25.560	25.560	24.806	1,425,086
2023-08-15	26.200	26.520	25.780	26.040	25.272	1,749,217
2023-08-14	26.110	26.300	25.580	26.150	25.379	1,572,155
2023-08-11	26.980	26.980	26.230	26.270	25.495	1,633,721
2023-08-10	26.740	27.090	26.740	26.930	26.136	1,163,037
2023-08-09	26.600	26.900	26.420	26.780	25.990	1,405,422
2023-08-08	27.710	27.990	26.890	27.100	26.301	2,215,954
2023-08-07	28.890	29.090	27.770	27.790	26.971	2,493,101
2023-08-04	29.140	29.290	28.720	28.890	28.038	1,266,681
2023-08-03	28.890	29.130	28.620	29.090	28.232	979,027
2023-08-02	28.850	29.120	28.790	28.890	28.038	861,877

← NewerPage 13 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.