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
2025-01-22	32.800	33.190	31.800	32.240	31.754	11,243,531
2025-01-21	32.550	34.200	32.220	33.310	32.808	15,964,047
2025-01-20	32.400	32.650	31.720	32.400	31.911	11,523,199
2025-01-17	30.880	33.000	30.500	32.400	31.911	17,839,406
2025-01-16	31.680	32.080	30.750	31.070	30.601	11,820,094
2025-01-15	31.100	32.160	30.870	31.530	31.054	14,365,246
2025-01-14	28.920	31.580	28.820	31.250	30.779	17,248,558
2025-01-13	28.010	29.170	27.570	28.890	28.454	8,586,140
2025-01-10	30.400	31.270	28.980	28.990	28.553	14,133,098
2025-01-09	30.080	30.970	29.900	30.400	29.941	12,018,432
2025-01-08	28.560	31.390	28.200	30.890	30.424	18,477,706
2025-01-07	26.990	29.300	26.800	28.980	28.543	12,717,423
2025-01-06	27.270	27.950	26.500	26.790	26.386	7,130,260
2025-01-03	28.550	28.800	27.320	27.500	27.085	9,745,459
2025-01-02	29.780	30.150	28.000	28.550	28.119	10,639,235
2024-12-31	32.200	32.300	29.840	29.900	29.449	13,528,368
2024-12-30	32.500	32.870	31.330	32.090	31.606	10,216,905
2024-12-27	34.000	34.440	32.460	32.800	32.305	20,217,004
2024-12-26	31.770	34.650	31.600	34.640	34.118	22,324,883
2024-12-25	31.980	33.340	31.700	31.980	31.498	15,869,593
2024-12-24	32.320	32.850	30.400	32.300	31.813	17,726,363
2024-12-23	34.000	34.990	32.100	32.100	31.616	25,303,744
2024-12-20	30.730	36.500	30.360	34.210	33.694	34,773,534
2024-12-19	29.500	30.980	29.500	30.700	30.237	18,383,888
2024-12-18	27.110	32.400	26.570	30.980	30.513	25,512,469
2024-12-17	29.250	30.230	26.920	27.090	26.681	14,043,902
2024-12-16	27.990	30.460	27.790	29.130	28.691	19,680,073
2024-12-13	27.780	28.100	27.300	27.460	27.046	5,982,430
2024-12-12	28.360	28.390	27.660	27.970	27.548	4,894,173
2024-12-11	27.970	28.600	27.930	28.300	27.873	6,231,434
2024-12-10	28.600	28.800	27.710	27.880	27.459	7,780,130
2024-12-09	28.260	28.260	27.230	27.530	27.115	4,548,378
2024-12-06	27.580	28.550	27.270	28.270	27.844	6,156,903
2024-12-05	27.910	28.290	27.510	27.960	27.538	5,533,208
2024-12-04	28.900	29.180	27.830	28.060	27.637	8,330,315
2024-12-03	28.360	28.480	27.400	27.820	27.400	4,843,893
2024-12-02	27.920	28.380	27.800	28.020	27.597	5,429,280
2024-11-29	26.980	28.200	26.510	27.850	27.430	7,170,805
2024-11-28	26.820	27.850	26.700	27.100	26.691	6,628,533
2024-11-27	25.900	27.000	25.370	26.950	26.544	5,798,417
2024-11-26	26.550	27.000	26.080	26.160	25.765	4,512,069
2024-11-25	26.510	26.950	25.580	26.380	25.982	6,376,166
2024-11-22	28.180	28.560	26.600	26.640	26.238	7,352,808
2024-11-21	28.560	28.950	28.050	28.210	27.785	5,532,226
2024-11-20	28.180	28.770	27.800	28.580	28.149	7,059,880
2024-11-19	27.290	28.330	27.000	28.290	27.863	7,549,290
2024-11-18	28.560	28.750	26.420	26.900	26.494	8,380,166
2024-11-15	29.660	29.980	28.200	28.360	27.932	8,283,626
2024-11-14	30.900	30.900	29.370	29.450	29.006	7,906,124
2024-11-13	31.010	31.200	30.010	30.900	30.434	9,207,339
2024-11-12	33.300	33.350	30.720	31.320	30.848	14,869,045
2024-11-11	30.800	33.330	30.750	33.000	32.502	20,862,641
2024-11-08	31.310	32.780	30.300	30.360	29.902	16,330,798
2024-11-07	30.200	31.260	29.450	30.880	30.414	14,212,196
2024-11-06	29.030	31.000	28.860	30.460	30.001	19,437,232
2024-11-05	27.300	29.400	27.010	29.100	28.661	14,442,567
2024-11-04	27.040	28.000	26.810	27.450	27.036	9,219,565
2024-11-01	29.380	29.680	27.210	27.310	26.898	14,132,221
2024-10-31	27.690	30.340	27.300	29.910	29.459	17,852,387
2024-10-30	28.000	28.190	27.020	27.650	27.233	9,235,814

← NewerPage 8 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.