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
2023-08-01	29.090	29.250	28.810	28.970	28.116	886,353
2023-07-31	28.880	29.190	28.720	29.090	28.232	1,378,346
2023-07-28	28.900	28.950	28.220	28.790	27.941	1,543,744
2023-07-27	29.290	29.410	28.650	28.760	27.912	1,818,293
2023-07-26	29.900	29.900	29.110	29.290	28.426	1,217,633
2023-07-25	29.520	29.920	29.520	29.750	28.873	1,470,404
2023-07-24	29.200	29.560	28.910	29.360	28.494	1,140,493
2023-07-21	29.650	30.070	29.190	29.250	28.388	1,825,861
2023-07-20	30.870	30.900	29.580	29.630	28.756	2,843,167
2023-07-19	30.630	31.190	30.400	30.710	29.805	1,949,157
2023-07-18	30.590	31.320	30.400	30.830	29.921	3,157,900
2023-07-17	31.350	31.350	30.250	30.580	29.678	3,347,831
2023-07-14	31.760	31.950	31.100	31.190	30.270	3,357,244
2023-07-13	30.380	31.770	30.170	31.700	30.765	5,491,958
2023-07-12	30.890	31.040	30.140	30.210	29.319	2,598,160
2023-07-11	30.000	30.940	29.920	30.810	29.902	3,119,815
2023-07-10	31.090	31.090	29.900	29.990	29.106	2,425,896
2023-07-07	31.110	31.430	30.180	30.500	29.601	3,007,424
2023-07-06	31.200	31.950	31.120	31.180	30.261	3,481,330
2023-07-05	31.420	32.300	31.110	31.600	30.668	5,612,065
2023-07-04	29.480	31.630	29.370	31.400	30.474	5,899,798
2023-07-03	29.840	30.190	29.400	29.560	28.688	1,863,058
2023-06-30	29.500	29.900	29.260	29.690	28.815	1,749,161
2023-06-29	29.000	29.880	28.920	29.480	28.611	2,318,029
2023-06-28	29.550	29.650	28.140	28.990	28.135	2,716,673
2023-06-27	29.260	29.670	29.000	29.530	28.659	1,763,149
2023-06-26	30.090	30.360	29.250	29.260	28.397	2,835,760
2023-06-21	31.290	31.370	30.340	30.740	29.834	3,691,915
2023-06-20	30.610	31.580	30.050	31.380	30.455	4,403,640
2023-06-19	30.060	30.990	29.900	30.730	29.824	3,731,535
2023-06-16	29.900	30.300	29.610	30.080	29.193	1,995,045
2023-06-15	30.400	30.550	29.910	30.030	29.145	2,379,496
2023-06-14	30.300	30.550	30.030	30.430	29.533	2,282,538
2023-06-13	29.920	30.510	29.410	30.380	29.484	2,514,999
2023-06-12	30.150	30.540	29.800	29.910	29.028	2,337,243
2023-06-09	28.770	30.380	28.700	30.320	29.426	3,827,704
2023-06-08	29.560	29.560	28.480	28.740	27.893	2,399,485
2023-06-07	29.100	29.790	28.820	29.590	28.718	2,143,978
2023-06-06	30.170	30.380	28.920	28.990	28.135	3,011,738
2023-06-05	30.130	30.880	30.130	30.450	29.552	2,530,256
2023-06-02	30.310	30.400	29.790	30.030	29.145	2,430,027
2023-06-01	31.000	31.170	30.570	30.710	29.368	2,515,161
2023-05-31	30.820	31.250	30.500	31.190	29.827	2,874,988
2023-05-30	30.870	30.930	30.310	30.920	29.569	2,514,140
2023-05-29	30.200	31.060	30.160	30.980	29.626	3,381,142
2023-05-26	30.140	30.660	29.830	30.360	29.033	2,989,176
2023-05-25	29.880	30.360	29.350	30.080	28.765	2,558,556
2023-05-24	29.300	30.280	29.030	29.880	28.574	2,674,981
2023-05-23	29.750	29.940	29.310	29.400	28.115	1,594,277
2023-05-22	30.100	30.290	29.620	29.770	28.469	2,086,490
2023-05-19	29.580	30.520	29.570	30.220	28.899	3,610,828
2023-05-18	29.620	29.840	29.420	29.600	28.306	2,413,145
2023-05-17	29.000	29.910	28.980	29.740	28.440	2,819,540
2023-05-16	29.060	29.590	28.730	29.210	27.933	2,804,726
2023-05-15	28.400	29.130	28.080	29.050	27.780	1,787,048
2023-05-12	28.890	29.480	28.280	28.350	27.111	2,516,348
2023-05-11	28.600	29.080	28.500	28.880	27.618	2,159,736
2023-05-10	28.260	28.640	27.500	28.610	27.360	2,581,883
2023-05-09	28.930	29.150	28.200	28.200	26.968	2,944,000
2023-05-08	28.600	29.170	28.600	28.820	27.560	2,045,558

← NewerPage 14 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.