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
2023-02-06	30.200	30.200	29.510	29.580	28.287	3,532,354
2023-02-03	30.320	30.550	29.760	30.390	29.062	2,934,187
2023-02-02	29.360	30.800	29.350	30.480	29.148	4,869,794
2023-02-01	28.790	29.550	28.770	29.370	28.086	2,222,489
2023-01-31	29.260	29.430	28.730	28.790	27.532	1,877,724
2023-01-30	29.180	29.690	28.900	29.400	28.115	3,076,771
2023-01-20	29.830	30.140	29.270	29.690	28.392	2,388,078
2023-01-19	28.710	29.600	28.640	29.540	28.249	1,939,507
2023-01-18	29.190	29.220	28.700	28.780	27.522	1,159,194
2023-01-17	28.780	29.190	28.510	28.900	27.637	2,409,205
2023-01-16	27.600	28.700	27.330	28.370	27.130	2,121,187
2023-01-13	27.800	27.960	27.480	27.740	26.528	945,501
2023-01-12	28.240	28.250	27.420	27.760	26.547	938,267
2023-01-11	28.550	29.200	27.900	28.000	26.776	1,984,513
2023-01-10	28.200	28.860	28.170	28.590	27.341	1,893,189
2023-01-09	28.430	28.790	28.140	28.280	27.044	2,040,506
2023-01-06	27.700	28.120	27.510	28.030	26.805	1,820,258
2023-01-05	27.420	27.840	27.420	27.670	26.461	1,072,717
2023-01-04	27.950	28.110	27.370	27.500	26.298	1,649,623
2023-01-03	27.140	27.800	26.870	27.780	26.566	1,624,607
2022-12-30	27.940	27.940	27.050	27.140	25.954	902,758
2022-12-29	27.680	28.120	27.400	27.400	26.203	989,726
2022-12-28	27.920	27.920	27.370	27.740	26.528	1,185,660
2022-12-27	27.770	28.030	27.520	27.920	26.700	1,153,016
2022-12-26	27.050	27.870	26.990	27.760	26.547	1,380,958
2022-12-23	27.270	27.270	26.480	26.890	25.715	1,215,136
2022-12-22	27.910	28.080	27.040	27.210	26.021	1,360,135
2022-12-21	29.330	29.410	27.510	27.850	26.633	2,344,218
2022-12-20	29.200	29.490	28.980	29.250	27.972	1,310,812
2022-12-19	30.100	30.490	28.880	29.190	27.914	2,511,067
2022-12-16	31.090	31.090	30.140	30.570	29.234	2,417,608
2022-12-15	30.100	31.890	30.030	31.190	29.827	3,527,898
2022-12-14	31.040	31.580	30.150	30.350	29.024	3,429,214
2022-12-13	31.020	31.830	30.010	30.180	28.861	2,867,090
2022-12-12	31.300	32.380	30.820	31.270	29.903	2,644,978
2022-12-09	31.070	31.690	30.700	31.300	29.932	2,645,967
2022-12-08	32.600	32.600	31.030	31.050	29.693	4,084,428
2022-12-07	33.300	33.390	32.670	32.670	31.242	3,001,737
2022-12-06	32.380	34.290	32.170	33.280	31.826	5,745,444
2022-12-05	32.570	32.850	32.000	32.390	30.974	2,458,547
2022-12-02	32.510	32.960	32.260	32.480	31.060	3,233,822
2022-12-01	32.120	32.870	31.920	32.680	31.252	5,033,118
2022-11-30	32.410	32.520	31.660	31.770	30.382	3,115,734
2022-11-29	31.310	32.480	31.130	32.370	30.955	3,960,273
2022-11-28	31.180	32.200	31.100	31.650	30.267	2,760,639
2022-11-25	31.800	32.660	31.550	31.900	30.506	3,823,913
2022-11-24	31.630	31.890	31.100	31.640	30.257	2,846,761
2022-11-23	31.480	31.990	30.160	31.800	30.410	4,552,534
2022-11-22	31.750	32.260	31.030	31.480	30.104	4,744,393
2022-11-21	31.600	32.140	31.010	31.390	30.018	3,670,672
2022-11-18	32.880	33.440	31.800	31.900	30.506	6,365,776
2022-11-17	31.500	33.570	30.850	33.290	31.835	9,695,138
2022-11-16	31.820	32.860	31.200	32.050	30.649	8,739,786
2022-11-15	29.090	31.980	29.090	31.500	30.123	9,998,467
2022-11-14	29.440	30.060	28.680	29.090	27.819	2,710,471
2022-11-11	30.200	30.940	29.330	29.350	28.067	4,531,626
2022-11-10	30.140	30.480	29.330	29.400	28.115	3,351,388
2022-11-09	30.690	30.780	30.080	30.080	28.765	2,630,648
2022-11-08	31.090	31.390	30.260	30.660	29.320	3,329,902
2022-11-07	30.890	31.470	30.650	30.900	29.550	4,244,032

← NewerPage 16 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.