Leaguer Shenzhen MicroElectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	44.700	45.490	43.290	43.840	29.102	1,628,269
2022-02-07	46.800	47.460	43.910	44.660	29.646	2,227,664
2022-01-28	46.820	47.910	45.570	46.490	30.861	2,080,569
2022-01-27	47.210	49.630	46.610	47.440	31.492	2,237,808
2022-01-26	50.360	50.360	46.830	48.010	31.870	2,032,238
2022-01-25	51.020	51.020	47.840	48.250	32.029	1,754,468
2022-01-24	49.010	51.860	48.650	50.370	33.437	1,888,624
2022-01-21	50.390	51.380	48.990	48.990	32.521	2,564,687
2022-01-20	56.000	56.000	50.610	51.460	34.160	3,942,950
2022-01-19	55.000	57.790	53.980	55.170	36.623	2,758,076
2022-01-18	61.420	61.470	56.810	56.970	37.818	3,198,977
2022-01-17	55.030	60.800	55.030	60.330	40.048	3,880,075
2022-01-14	53.940	56.350	53.310	55.480	36.829	2,147,423
2022-01-13	55.280	56.470	53.220	54.460	36.152	2,972,278
2022-01-12	53.800	56.500	52.720	54.940	36.470	3,470,294
2022-01-11	55.700	56.100	52.890	53.580	35.567	2,231,412
2022-01-10	56.000	57.000	54.600	55.870	37.088	2,447,094
2022-01-07	59.150	61.000	55.280	56.220	37.320	2,844,439
2022-01-06	59.000	60.380	57.520	59.150	39.265	2,359,846
2022-01-05	64.970	66.230	58.400	59.460	39.471	4,090,982
2022-01-04	72.780	72.900	64.770	64.910	43.089	2,991,065
2021-12-31	73.890	73.900	71.000	72.470	48.107	2,172,208
2021-12-30	68.490	75.480	68.490	73.750	48.957	3,265,637
2021-12-29	68.530	70.440	67.480	69.610	46.209	2,949,006
2021-12-28	66.000	69.370	65.820	68.880	45.724	2,308,471
2021-12-27	69.600	69.600	63.620	67.050	44.509	4,445,917
2021-12-24	68.400	71.320	67.010	69.300	46.003	2,815,460
2021-12-23	69.320	72.860	68.350	70.360	46.706	3,410,498
2021-12-22	73.000	73.000	70.000	70.350	46.700	2,686,325
2021-12-21	71.600	74.250	69.810	72.220	47.941	2,450,312
2021-12-20	72.340	72.930	70.160	70.370	46.713	2,605,576
2021-12-17	72.650	73.800	69.950	71.800	47.662	4,885,194
2021-12-16	70.260	77.280	70.260	74.500	49.455	6,812,327
2021-12-15	64.280	72.720	62.820	70.370	46.713	5,125,900
2021-12-14	62.680	64.170	61.990	63.830	42.372	2,218,223
2021-12-13	62.290	64.460	61.000	62.770	41.668	3,121,511
2021-12-10	61.660	63.360	60.010	62.760	41.661	2,759,888
2021-12-09	59.620	62.850	59.070	61.660	40.931	4,802,257
2021-12-08	59.240	62.770	58.430	60.810	40.367	6,601,753
2021-12-07	64.870	64.870	55.600	58.080	38.555	9,773,628
2021-12-06	65.160	66.800	64.190	64.590	42.876	4,621,291
2021-12-03	64.740	67.200	62.380	63.980	42.471	4,815,309
2021-12-02	64.830	70.390	64.220	64.740	42.976	5,892,729
2021-12-01	63.130	65.470	63.130	64.400	42.750	2,513,200
2021-11-30	66.000	66.990	63.400	64.050	42.518	4,474,038
2021-11-29	58.760	67.500	58.760	66.530	44.164	6,684,661
2021-11-26	57.400	60.320	57.400	58.580	38.887	3,551,028
2021-11-25	58.600	60.660	57.500	58.220	38.648	4,262,928
2021-11-24	58.460	59.770	57.470	57.700	38.302	4,483,369
2021-11-23	57.000	59.870	56.580	58.460	38.807	5,677,218
2021-11-22	55.200	58.090	54.520	57.370	38.083	7,958,592
2021-11-19	48.020	55.880	48.020	54.750	36.344	8,121,240
2021-11-18	49.710	50.170	47.000	48.020	31.877	5,793,577
2021-11-17	49.030	51.400	48.910	50.160	33.297	4,698,331
2021-11-16	52.000	53.700	49.810	50.000	33.191	5,010,094
2021-11-15	51.390	54.540	49.260	52.000	34.519	9,086,096
2021-11-12	42.500	51.400	42.500	50.320	33.403	13,516,208
2021-11-11	42.680	43.900	41.630	43.090	28.604	6,745,214
2021-11-10	39.170	42.320	38.520	42.220	28.026	6,030,217
2021-11-09	37.100	39.660	36.660	39.230	26.042	5,130,387

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1000 CNY
2025-06-06	0.3600 CNY
2024-05-23	0.4200 CNY
2023-04-28	0.2500 CNY
2022-05-27	0.2000 CNY
2021-07-15	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.