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
2023-05-05	29.500	29.750	28.350	28.610	27.360	3,213,925
2023-05-04	29.500	30.140	28.960	29.500	28.211	3,285,156
2023-04-28	28.560	29.600	28.550	29.460	28.172	2,348,776
2023-04-27	29.100	29.920	28.420	28.770	27.513	2,700,053
2023-04-26	29.190	29.810	28.700	29.070	27.800	3,547,636
2023-04-25	31.000	31.200	28.980	29.280	28.000	5,011,568
2023-04-24	31.700	32.650	30.970	31.210	29.846	5,623,684
2023-04-21	34.300	35.470	32.060	32.140	30.735	9,506,951
2023-04-20	33.710	34.680	33.120	33.610	32.141	4,716,905
2023-04-19	34.490	35.110	33.510	33.800	32.323	4,891,281
2023-04-18	34.800	35.020	33.780	34.150	32.658	5,458,361
2023-04-17	35.800	36.990	35.200	35.480	33.929	7,232,834
2023-04-14	34.770	36.150	33.080	36.050	34.474	9,329,290
2023-04-13	35.700	36.200	34.180	34.490	32.983	6,160,961
2023-04-12	34.950	36.360	34.010	36.330	34.742	8,073,589
2023-04-11	34.570	35.370	34.120	34.690	33.174	4,937,202
2023-04-10	35.790	36.150	34.260	34.410	32.906	6,466,501
2023-04-07	36.060	36.580	34.800	35.860	34.293	8,466,424
2023-04-06	35.650	38.280	35.510	36.070	34.494	13,767,187
2023-04-04	34.780	36.990	34.500	36.000	34.427	12,618,563
2023-04-03	34.580	35.470	34.120	35.040	33.509	8,914,136
2023-03-31	34.170	34.950	33.560	34.150	32.658	5,375,277
2023-03-30	33.540	35.160	33.510	34.340	32.839	9,091,183
2023-03-29	32.440	34.620	31.690	33.500	32.036	8,878,026
2023-03-28	33.090	33.540	31.800	31.900	30.506	6,641,516
2023-03-27	34.580	35.680	32.890	32.980	31.539	10,073,701
2023-03-24	35.000	35.660	33.870	35.010	33.480	9,927,466
2023-03-23	33.470	36.200	33.290	35.080	33.547	12,604,354
2023-03-22	32.000	34.400	31.710	33.840	32.361	11,319,277
2023-03-21	31.090	33.000	30.650	32.600	31.175	7,683,788
2023-03-20	31.330	31.940	30.850	31.100	29.741	5,445,410
2023-03-17	31.780	32.350	31.140	31.620	30.238	6,382,055
2023-03-16	31.380	32.400	31.080	31.530	30.152	5,399,954
2023-03-15	31.350	33.500	30.830	31.800	30.410	10,942,667
2023-03-14	29.900	31.300	29.350	31.050	29.693	8,327,790
2023-03-13	29.990	30.090	29.450	29.980	28.670	4,588,657
2023-03-10	29.060	31.570	28.910	30.450	29.119	9,229,089
2023-03-09	28.350	28.980	28.220	28.730	27.474	2,164,012
2023-03-08	27.940	28.490	27.940	28.290	27.054	1,216,973
2023-03-07	28.630	28.910	27.920	27.940	26.719	2,053,532
2023-03-06	28.830	29.110	28.400	28.910	27.647	2,048,847
2023-03-03	28.540	28.880	28.440	28.800	27.541	2,813,852
2023-03-02	28.500	28.720	28.060	28.120	26.891	1,531,060
2023-03-01	28.220	28.540	28.050	28.500	27.254	1,413,811
2023-02-28	28.000	28.400	27.770	28.240	27.006	1,193,777
2023-02-27	28.880	28.880	28.090	28.100	26.872	1,980,743
2023-02-24	29.120	29.450	28.880	28.960	27.694	1,700,130
2023-02-23	29.260	29.360	28.830	29.020	27.752	1,815,773
2023-02-22	29.150	29.590	28.930	29.260	27.981	1,572,585
2023-02-21	29.320	29.570	28.920	29.270	27.991	1,514,003
2023-02-20	29.000	29.440	28.610	29.420	28.134	2,020,889
2023-02-17	29.860	30.130	29.000	29.040	27.771	2,730,759
2023-02-16	31.110	31.130	29.680	29.840	28.536	3,949,660
2023-02-15	30.890	31.130	30.560	31.080	29.722	2,981,461
2023-02-14	31.000	31.550	30.600	30.820	29.473	2,908,083
2023-02-13	30.710	31.290	30.380	31.000	29.645	3,138,777
2023-02-10	30.980	31.570	30.500	30.600	29.263	4,042,630
2023-02-09	29.120	31.080	28.960	31.080	29.722	6,532,215
2023-02-08	29.770	30.200	29.170	29.260	27.981	2,202,866
2023-02-07	29.700	29.950	29.460	29.770	28.469	1,968,752

← NewerPage 15 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.