Shenzhen China Micro Semicon Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33.560 | 33.710 | 32.420 | 32.430 | 32.430 | 5,439,406 |
| 2026-10-21 | 33.520 | 34.050 | 33.160 | 33.300 | 33.300 | 4,784,480 |
| 2026-10-20 | 31.850 | 33.660 | 31.600 | 33.350 | 33.350 | 6,833,171 |
| 2026-10-19 | 31.470 | 32.200 | 31.020 | 31.990 | 31.990 | 4,899,285 |
| 2026-10-16 | 32.570 | 32.760 | 31.480 | 31.850 | 31.850 | 5,604,245 |
| 2026-10-15 | 32.110 | 32.620 | 31.300 | 31.630 | 31.630 | 6,861,208 |
| 2026-10-14 | 34.390 | 34.700 | 33.320 | 33.490 | 33.490 | 4,910,670 |
| 2026-10-13 | 34.330 | 35.170 | 33.200 | 34.710 | 34.710 | 8,230,403 |
| 2026-10-12 | 36.560 | 36.620 | 35.210 | 35.460 | 35.460 | 5,352,012 |
| 2026-10-09 | 37.100 | 37.100 | 34.910 | 36.550 | 36.550 | 8,071,471 |
| 2026-10-08 | 39.500 | 39.700 | 36.850 | 37.290 | 37.290 | 6,221,599 |
| 2026-09-30 | 40.580 | 41.000 | 39.220 | 39.330 | 39.330 | 5,195,960 |
| 2026-09-29 | 40.500 | 40.980 | 39.850 | 40.640 | 40.640 | 4,711,946 |
| 2026-09-28 | 42.330 | 42.500 | 40.040 | 40.290 | 40.290 | 6,699,997 |
| 2026-09-24 | 43.000 | 43.300 | 42.280 | 42.280 | 42.280 | 6,403,395 |
| 2026-09-23 | 42.920 | 43.730 | 42.500 | 43.510 | 43.510 | 8,831,895 |
| 2026-09-22 | 42.400 | 44.380 | 42.200 | 42.680 | 42.680 | 13,500,176 |
Page 1 of 1 · 17 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.