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
2022-11-04	31.660	31.970	30.610	31.170	29.808	6,712,213
2022-11-03	29.260	31.300	29.250	31.140	29.779	7,994,624
2022-11-02	29.230	30.100	28.790	29.660	28.364	4,678,009
2022-11-01	28.000	28.880	27.810	28.870	27.608	4,023,077
2022-10-31	26.000	28.700	25.580	28.130	26.901	5,346,253
2022-10-28	29.220	30.500	27.560	28.070	26.843	5,552,796
2022-10-27	29.650	30.580	28.890	29.760	28.459	5,702,136
2022-10-26	29.210	29.910	28.720	29.650	28.354	4,552,067
2022-10-25	29.680	29.820	28.480	28.930	27.666	4,533,118
2022-10-24	29.890	30.390	29.200	29.500	28.211	5,359,233
2022-10-21	29.920	29.970	28.830	29.270	27.991	5,820,745
2022-10-20	27.240	30.880	27.100	30.250	28.928	10,597,889
2022-10-19	27.460	28.010	27.300	27.340	26.145	2,281,473
2022-10-18	28.090	28.360	27.520	27.650	26.442	2,947,475
2022-10-17	27.460	28.450	27.250	28.260	27.025	4,485,993
2022-10-14	27.250	27.560	26.910	27.460	26.260	4,182,593
2022-10-13	26.300	28.030	26.030	27.170	25.983	6,179,762
2022-10-12	24.710	26.180	24.600	26.140	24.998	3,880,021
2022-10-11	24.890	24.990	24.540	24.760	23.678	1,542,776
2022-10-10	25.970	25.970	24.570	24.690	23.611	2,822,111
2022-09-30	27.210	27.290	25.770	25.800	24.672	2,849,545
2022-09-29	27.610	27.980	26.940	27.070	25.887	2,366,935
2022-09-28	28.800	28.800	27.330	27.380	26.183	2,799,696
2022-09-27	28.040	28.960	28.040	28.910	27.647	2,934,526
2022-09-26	28.690	29.400	27.950	28.000	26.776	2,488,489
2022-09-23	30.100	30.230	28.920	28.980	27.713	3,118,333
2022-09-22	29.380	30.950	29.230	30.110	28.794	3,729,907
2022-09-21	30.200	30.200	29.250	29.570	28.278	2,558,683
2022-09-20	30.200	30.600	29.700	30.290	28.966	2,725,101
2022-09-19	31.000	31.280	29.970	30.020	28.708	3,037,044
2022-09-16	30.900	31.400	30.400	31.180	29.817	3,466,546
2022-09-15	32.200	32.330	30.350	30.900	29.550	3,994,206
2022-09-14	31.270	32.360	31.020	32.180	30.774	4,035,686
2022-09-13	31.460	32.090	31.400	31.890	30.496	2,925,634
2022-09-09	31.080	31.580	30.800	31.310	29.942	2,472,300
2022-09-08	32.500	32.580	31.030	31.080	29.722	5,268,033
2022-09-07	32.390	33.580	32.230	32.670	31.242	5,315,835
2022-09-06	32.010	32.340	31.660	32.250	30.841	2,939,603
2022-09-05	33.190	33.300	31.970	32.010	30.611	3,805,938
2022-09-02	33.250	33.820	32.950	33.350	31.892	4,159,850
2022-09-01	32.490	33.600	32.410	32.960	31.520	4,538,231
2022-08-31	33.570	33.570	32.070	32.100	30.697	3,834,720
2022-08-30	33.170	34.350	33.010	33.430	31.969	5,334,700
2022-08-29	31.700	33.870	31.350	33.080	31.634	6,433,662
2022-08-26	33.560	33.650	31.710	31.960	30.563	6,280,140
2022-08-25	35.800	36.150	33.060	33.420	31.959	8,057,493
2022-08-24	39.360	39.460	35.880	35.920	34.350	8,524,179
2022-08-23	38.850	39.510	38.720	39.310	37.592	3,942,519
2022-08-22	39.290	39.750	38.750	38.900	37.200	5,044,534
2022-08-19	41.620	42.210	39.720	39.800	38.061	6,780,989
2022-08-18	40.830	42.280	40.820	41.490	39.677	5,821,472
2022-08-17	42.080	42.080	40.800	41.230	39.428	6,808,608
2022-08-16	42.130	42.570	41.600	42.220	40.375	6,178,865
2022-08-15	42.800	43.350	41.600	41.870	40.040	8,001,586
2022-08-12	45.580	46.380	42.530	42.620	40.757	15,357,317
2022-08-11	46.200	47.150	45.600	45.950	43.942	12,473,268
2022-08-10	45.690	47.480	45.150	45.280	43.301	12,884,441
2022-08-09	46.880	47.530	44.780	46.350	44.324	17,444,602
2022-08-08	53.000	53.600	47.800	48.100	45.998	27,346,282
2022-08-05	46.880	60.580	46.060	56.200	53.744	42,906,511

← NewerPage 17 of 17 · 1,020 trading days

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.