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
2025-04-25	27.250	27.550	26.940	27.250	26.839	4,053,342
2025-04-24	27.900	27.900	27.030	27.260	26.849	6,227,064
2025-04-23	28.000	28.180	27.720	27.940	27.519	5,851,315
2025-04-22	27.750	28.060	27.500	27.810	27.391	5,775,257
2025-04-21	27.500	27.880	27.170	27.870	27.450	5,511,911
2025-04-18	27.110	27.570	26.900	27.360	26.947	5,053,257
2025-04-17	26.750	27.930	26.750	27.260	26.849	6,814,395
2025-04-16	27.110	27.590	26.500	27.000	26.593	5,218,288
2025-04-15	27.450	27.490	26.850	27.150	26.740	5,758,063
2025-04-14	28.110	28.450	27.310	27.470	27.056	9,217,460
2025-04-11	25.570	28.280	25.570	27.390	26.977	13,976,387
2025-04-10	26.260	26.780	25.800	25.840	25.450	9,028,434
2025-04-09	23.870	25.650	22.450	25.310	24.928	10,649,038
2025-04-08	23.540	24.840	23.540	24.300	23.933	9,154,172
2025-04-07	26.520	27.950	23.410	23.420	23.067	12,479,982
2025-04-03	29.040	29.870	28.900	29.260	28.819	5,079,297
2025-04-02	29.390	29.760	29.080	29.270	28.829	4,218,610
2025-04-01	29.640	30.160	29.400	29.480	29.035	4,770,648
2025-03-31	29.350	29.770	28.820	29.550	29.104	5,037,753
2025-03-28	29.920	30.290	29.510	29.520	29.075	4,292,827
2025-03-27	29.680	30.590	29.410	29.990	29.538	6,131,528
2025-03-26	29.690	30.200	29.580	29.640	29.193	4,584,438
2025-03-25	30.590	30.770	29.500	29.700	29.252	6,302,837
2025-03-24	29.920	30.590	29.020	30.590	30.129	8,255,038
2025-03-21	30.800	31.090	29.900	29.900	29.449	8,038,185
2025-03-20	31.330	31.680	30.880	30.910	30.444	5,978,252
2025-03-19	31.900	32.180	31.190	31.380	30.907	7,554,156
2025-03-18	32.320	32.950	31.960	32.100	31.616	8,314,074
2025-03-17	32.250	32.460	31.640	32.220	31.734	8,095,339
2025-03-14	30.600	32.580	30.430	32.460	31.970	14,081,596
2025-03-13	31.750	31.770	30.180	30.530	30.070	11,215,777
2025-03-12	32.170	32.500	31.760	31.780	31.301	9,954,168
2025-03-11	31.630	32.450	31.340	32.060	31.576	9,823,877
2025-03-10	33.200	33.450	32.090	32.550	32.059	10,181,795
2025-03-07	33.800	33.830	32.670	33.160	32.660	13,237,064
2025-03-06	33.700	34.930	33.510	33.900	33.389	20,208,996
2025-03-05	32.640	35.970	32.640	33.700	33.192	32,348,418
2025-03-04	29.830	32.280	29.350	32.010	31.527	17,108,361
2025-03-03	30.650	31.200	29.700	29.880	29.429	9,420,115
2025-02-28	32.510	32.750	30.700	30.760	30.296	13,797,189
2025-02-27	32.300	33.700	31.280	32.900	32.404	20,908,669
2025-02-26	31.200	32.130	30.500	32.110	31.626	16,469,374
2025-02-25	30.700	31.850	30.400	31.150	30.680	12,838,716
2025-02-24	31.500	31.630	30.720	31.190	30.720	13,447,354
2025-02-21	29.470	31.360	29.400	31.000	30.532	16,012,673
2025-02-20	29.740	29.940	29.150	29.620	29.173	6,635,784
2025-02-19	28.710	29.910	28.500	29.830	29.380	9,190,505
2025-02-18	29.920	30.380	28.600	28.770	28.336	9,578,961
2025-02-17	29.490	29.980	29.320	29.920	29.469	8,412,319
2025-02-14	29.750	29.980	28.990	29.390	28.947	7,935,226
2025-02-13	31.170	31.170	29.800	29.800	29.351	11,233,827
2025-02-12	30.100	31.150	29.820	31.120	30.651	12,476,529
2025-02-11	31.050	31.050	29.900	30.170	29.715	9,374,568
2025-02-10	30.880	31.620	30.500	31.020	30.552	11,577,662
2025-02-07	30.400	31.580	30.160	30.900	30.434	16,759,101
2025-02-06	29.020	30.920	28.000	30.500	30.040	21,291,001
2025-02-05	31.890	32.540	31.020	31.240	30.769	11,295,825
2025-01-27	32.250	32.390	31.000	31.080	30.611	8,558,391
2025-01-24	31.510	32.270	31.200	32.050	31.567	9,258,353
2025-01-23	32.630	33.390	31.570	31.670	31.192	12,508,713

← NewerPage 7 of 17 · 1,019 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.