Shenzhen China Micro Semicon Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 28.110 | 29.320 | 27.720 | 28.000 | 27.578 | 12,374,703 |
| 2024-10-28 | 29.000 | 29.080 | 28.080 | 28.250 | 27.824 | 12,405,442 |
| 2024-10-25 | 30.500 | 30.500 | 28.450 | 28.640 | 28.208 | 19,349,236 |
| 2024-10-24 | 26.180 | 28.890 | 26.180 | 28.560 | 28.129 | 18,326,697 |
| 2024-10-23 | 26.900 | 27.270 | 26.300 | 26.600 | 26.199 | 8,033,988 |
| 2024-10-22 | 27.550 | 27.790 | 26.400 | 26.990 | 26.583 | 12,677,337 |
| 2024-10-21 | 27.500 | 29.760 | 26.990 | 27.760 | 27.341 | 19,452,202 |
| 2024-10-18 | 24.500 | 28.400 | 24.360 | 27.100 | 26.691 | 16,160,298 |
| 2024-10-17 | 24.720 | 25.300 | 24.480 | 24.530 | 24.160 | 7,710,404 |
| 2024-10-16 | 24.450 | 25.130 | 24.080 | 24.290 | 23.924 | 8,142,468 |
| 2024-10-15 | 25.500 | 26.600 | 25.000 | 25.230 | 24.849 | 11,394,130 |
| 2024-10-14 | 24.980 | 25.660 | 23.800 | 25.600 | 25.214 | 13,283,031 |
| 2024-10-11 | 26.350 | 26.860 | 24.220 | 24.620 | 24.249 | 12,560,987 |
| 2024-10-10 | 29.910 | 29.950 | 26.000 | 26.580 | 26.179 | 15,530,888 |
| 2024-10-09 | 28.500 | 33.070 | 27.500 | 29.000 | 28.563 | 26,828,195 |
| 2024-10-08 | 30.080 | 30.080 | 28.700 | 30.080 | 29.626 | 18,111,361 |
| 2024-09-30 | 22.020 | 25.100 | 21.340 | 25.070 | 24.692 | 17,553,212 |
| 2024-09-27 | 20.670 | 21.220 | 20.130 | 21.000 | 20.683 | 9,412,496 |
| 2024-09-26 | 18.670 | 20.180 | 18.550 | 20.040 | 19.738 | 11,820,041 |
| 2024-09-25 | 18.380 | 19.300 | 18.200 | 18.660 | 18.379 | 11,672,230 |
| 2024-09-24 | 16.940 | 18.280 | 16.810 | 18.280 | 18.004 | 9,519,397 |
| 2024-09-23 | 17.210 | 17.340 | 16.820 | 16.860 | 16.606 | 3,926,147 |
| 2024-09-20 | 17.680 | 17.740 | 16.860 | 17.210 | 16.950 | 4,326,322 |
| 2024-09-19 | 17.330 | 17.980 | 17.220 | 17.700 | 17.433 | 4,996,917 |
| 2024-09-18 | 17.150 | 17.450 | 16.790 | 17.270 | 17.010 | 3,897,356 |
| 2024-09-13 | 17.350 | 17.490 | 16.920 | 16.960 | 16.704 | 3,505,748 |
| 2024-09-12 | 18.030 | 18.070 | 17.300 | 17.400 | 17.138 | 4,401,643 |
| 2024-09-11 | 17.800 | 18.070 | 17.670 | 17.820 | 17.551 | 3,210,888 |
| 2024-09-10 | 17.590 | 18.110 | 17.000 | 17.920 | 17.650 | 5,679,203 |
| 2024-09-09 | 17.400 | 17.730 | 17.150 | 17.410 | 17.147 | 4,418,064 |
| 2024-09-06 | 18.120 | 18.160 | 17.200 | 17.340 | 17.078 | 5,783,703 |
| 2024-09-05 | 18.150 | 18.210 | 17.830 | 18.000 | 17.729 | 4,818,644 |
| 2024-09-04 | 17.710 | 18.430 | 17.600 | 18.190 | 17.916 | 8,303,677 |
| 2024-09-03 | 17.170 | 18.770 | 17.080 | 17.980 | 17.709 | 8,611,625 |
| 2024-09-02 | 17.800 | 18.050 | 17.040 | 17.070 | 16.813 | 5,574,893 |
| 2024-08-30 | 17.600 | 18.270 | 17.470 | 17.840 | 17.571 | 6,724,329 |
| 2024-08-29 | 17.050 | 17.630 | 16.800 | 17.470 | 17.207 | 5,454,840 |
| 2024-08-28 | 16.190 | 17.490 | 16.190 | 17.020 | 16.763 | 7,541,569 |
| 2024-08-27 | 16.260 | 16.500 | 16.100 | 16.160 | 15.916 | 2,292,368 |
| 2024-08-26 | 16.240 | 16.640 | 16.100 | 16.430 | 16.182 | 2,472,303 |
| 2024-08-23 | 16.670 | 16.760 | 15.980 | 16.200 | 15.956 | 4,794,618 |
| 2024-08-22 | 16.560 | 17.140 | 16.400 | 16.860 | 16.606 | 5,265,810 |
| 2024-08-21 | 16.740 | 17.050 | 16.510 | 16.560 | 16.310 | 3,780,255 |
| 2024-08-20 | 17.210 | 17.260 | 16.650 | 16.780 | 16.527 | 3,919,618 |
| 2024-08-19 | 17.610 | 17.700 | 17.020 | 17.210 | 16.950 | 4,914,973 |
| 2024-08-16 | 17.900 | 18.280 | 17.550 | 17.600 | 17.335 | 8,269,573 |
| 2024-08-15 | 17.080 | 18.090 | 16.820 | 17.750 | 17.482 | 8,683,779 |
| 2024-08-14 | 17.330 | 17.330 | 16.970 | 17.060 | 16.803 | 4,063,515 |
| 2024-08-13 | 16.310 | 17.500 | 16.240 | 17.290 | 17.029 | 6,354,897 |
| 2024-08-12 | 16.830 | 16.860 | 16.170 | 16.280 | 16.034 | 3,997,597 |
| 2024-08-09 | 16.600 | 17.740 | 16.600 | 16.860 | 16.606 | 6,993,952 |
| 2024-08-08 | 16.090 | 16.600 | 15.880 | 16.250 | 16.005 | 3,088,454 |
| 2024-08-07 | 16.120 | 16.390 | 16.010 | 16.140 | 15.897 | 1,963,555 |
| 2024-08-06 | 16.240 | 16.380 | 15.940 | 16.260 | 16.015 | 2,703,137 |
| 2024-08-05 | 16.800 | 16.990 | 16.000 | 16.000 | 15.759 | 4,521,742 |
| 2024-08-02 | 17.660 | 17.750 | 16.920 | 17.030 | 16.773 | 4,120,772 |
| 2024-08-01 | 17.180 | 17.890 | 17.180 | 17.680 | 17.413 | 6,194,379 |
| 2024-07-31 | 16.100 | 17.090 | 15.960 | 17.080 | 16.822 | 3,949,358 |
| 2024-07-30 | 15.700 | 16.220 | 15.390 | 16.160 | 15.916 | 2,936,269 |
| 2024-07-29 | 16.270 | 16.270 | 15.700 | 15.750 | 15.512 | 2,672,489 |
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.