Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12.000 | 12.280 | 11.870 | 12.190 | 12.190 | 11,327,780 |
| 2026-01-20 | 11.960 | 12.260 | 11.930 | 12.030 | 12.030 | 11,712,810 |
| 2026-01-19 | 12.050 | 12.150 | 11.910 | 11.980 | 11.980 | 7,320,422 |
| 2026-01-16 | 11.920 | 12.180 | 11.700 | 12.070 | 12.070 | 11,377,580 |
| 2026-01-15 | 11.700 | 11.860 | 11.550 | 11.780 | 11.780 | 10,070,870 |
| 2026-01-14 | 11.720 | 11.990 | 11.500 | 11.720 | 11.720 | 11,610,090 |
| 2026-01-13 | 12.000 | 12.110 | 11.640 | 11.680 | 11.680 | 10,552,990 |
| 2026-01-12 | 11.810 | 12.030 | 11.760 | 12.030 | 12.030 | 11,337,380 |
| 2026-01-09 | 11.540 | 11.710 | 11.500 | 11.690 | 11.690 | 7,580,067 |
| 2026-01-08 | 11.470 | 11.700 | 11.360 | 11.560 | 11.560 | 7,948,207 |
| 2026-01-07 | 11.480 | 11.580 | 11.340 | 11.460 | 11.460 | 8,164,858 |
| 2026-01-06 | 11.470 | 11.590 | 11.360 | 11.430 | 11.430 | 7,791,034 |
| 2026-01-05 | 11.250 | 11.510 | 11.190 | 11.480 | 11.480 | 7,417,415 |
| 2025-12-31 | 11.060 | 11.280 | 11.030 | 11.160 | 11.160 | 5,759,751 |
| 2025-12-30 | 11.140 | 11.330 | 11.060 | 11.150 | 11.150 | 5,960,059 |
| 2025-12-29 | 11.100 | 11.230 | 11.050 | 11.130 | 11.130 | 5,137,052 |
| 2025-12-26 | 11.180 | 11.320 | 11.030 | 11.090 | 11.090 | 5,750,669 |
| 2025-12-25 | 11.000 | 11.290 | 10.940 | 11.210 | 11.210 | 7,667,486 |
| 2025-12-24 | 10.710 | 10.950 | 10.650 | 10.930 | 10.930 | 5,545,427 |
| 2025-12-23 | 10.930 | 10.950 | 10.600 | 10.660 | 10.660 | 5,600,386 |
| 2025-12-22 | 10.730 | 10.990 | 10.680 | 10.830 | 10.830 | 5,705,714 |
| 2025-12-19 | 10.670 | 10.960 | 10.560 | 10.660 | 10.660 | 7,687,000 |
| 2025-12-18 | 10.430 | 10.720 | 10.410 | 10.570 | 10.570 | 4,699,542 |
| 2025-12-17 | 10.480 | 10.550 | 10.180 | 10.530 | 10.530 | 6,195,897 |
| 2025-12-16 | 10.680 | 10.760 | 10.330 | 10.420 | 10.420 | 5,574,203 |
| 2025-12-15 | 10.850 | 10.910 | 10.680 | 10.720 | 10.720 | 4,728,943 |
| 2025-12-12 | 10.640 | 10.990 | 10.530 | 10.940 | 10.940 | 5,653,740 |
| 2025-12-11 | 10.890 | 11.060 | 10.710 | 10.710 | 10.710 | 6,813,395 |
| 2025-12-10 | 10.980 | 11.100 | 10.830 | 10.960 | 10.960 | 4,896,509 |
| 2025-12-09 | 11.230 | 11.270 | 11.010 | 11.030 | 11.030 | 4,873,949 |
| 2025-12-08 | 11.220 | 11.380 | 11.210 | 11.250 | 11.250 | 7,459,526 |
| 2025-12-05 | 10.960 | 11.270 | 10.750 | 11.210 | 11.210 | 5,629,894 |
| 2025-12-04 | 11.050 | 11.150 | 10.730 | 10.970 | 10.970 | 5,070,153 |
| 2025-12-03 | 11.200 | 11.280 | 10.950 | 10.950 | 10.950 | 5,832,575 |
| 2025-12-02 | 11.340 | 11.400 | 11.140 | 11.270 | 11.270 | 5,245,472 |
| 2025-12-01 | 11.180 | 11.450 | 11.030 | 11.340 | 11.340 | 8,204,752 |
| 2025-11-28 | 11.030 | 11.330 | 10.890 | 11.180 | 11.180 | 7,644,512 |
| 2025-11-27 | 10.700 | 11.290 | 10.660 | 11.030 | 11.030 | 11,471,390 |
| 2025-11-26 | 10.670 | 10.870 | 10.590 | 10.640 | 10.640 | 5,077,754 |
| 2025-11-25 | 10.450 | 10.840 | 10.450 | 10.670 | 10.670 | 5,168,891 |
| 2025-11-24 | 10.270 | 10.510 | 10.150 | 10.430 | 10.430 | 4,548,258 |
| 2025-11-21 | 10.630 | 10.780 | 10.160 | 10.180 | 10.180 | 8,435,924 |
| 2025-11-20 | 10.950 | 11.080 | 10.660 | 10.710 | 10.710 | 5,136,006 |
| 2025-11-19 | 11.290 | 11.340 | 10.800 | 10.870 | 10.870 | 7,538,243 |
| 2025-11-18 | 11.180 | 11.280 | 11.060 | 11.190 | 11.190 | 5,934,809 |
| 2025-11-17 | 11.360 | 11.420 | 11.240 | 11.290 | 11.290 | 3,682,404 |
| 2025-11-14 | 11.410 | 11.530 | 11.270 | 11.270 | 11.270 | 4,936,889 |
| 2025-11-13 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 0 |
| 2025-11-12 | 11.530 | 11.560 | 11.310 | 11.390 | 11.390 | 5,735,710 |
| 2025-11-11 | 11.710 | 11.850 | 11.510 | 11.540 | 11.540 | 6,013,522 |
| 2025-11-10 | 11.670 | 11.790 | 11.570 | 11.680 | 11.680 | 5,595,510 |
| 2025-11-07 | 11.570 | 11.720 | 11.440 | 11.630 | 11.630 | 5,346,392 |
| 2025-11-06 | 11.620 | 11.750 | 11.520 | 11.680 | 11.680 | 5,188,950 |
| 2025-11-05 | 11.510 | 11.680 | 11.470 | 11.620 | 11.620 | 4,337,621 |
| 2025-11-04 | 11.930 | 11.930 | 11.540 | 11.660 | 11.660 | 5,815,134 |
| 2025-11-03 | 11.820 | 11.940 | 11.560 | 11.910 | 11.910 | 6,903,938 |
| 2025-10-31 | 11.810 | 12.030 | 11.800 | 11.830 | 11.830 | 7,062,698 |
| 2025-10-30 | 11.870 | 12.040 | 11.710 | 11.790 | 11.790 | 6,253,600 |
| 2025-10-29 | 12.000 | 12.110 | 11.740 | 11.890 | 11.890 | 7,195,109 |
| 2025-10-28 | 11.630 | 12.210 | 11.520 | 11.950 | 11.950 | 13,647,460 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.