Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.280	29.440	28.360	28.370	28.158	713,438
2024-07-26	28.960	29.680	28.570	29.280	29.061	1,011,228
2024-07-25	29.000	29.620	28.510	28.980	28.763	875,709
2024-07-24	30.190	30.880	29.200	29.250	29.031	1,182,646
2024-07-23	31.650	32.000	30.460	30.470	30.242	1,197,865
2024-07-22	31.600	32.580	31.500	31.920	31.681	1,642,356
2024-07-19	29.840	32.170	29.730	31.770	31.532	2,106,763
2024-07-18	30.500	30.910	29.000	30.000	29.776	1,768,293
2024-07-17	31.790	32.200	30.810	30.830	30.599	1,055,579
2024-07-16	30.660	32.090	30.180	31.860	31.622	1,593,540
2024-07-15	30.950	31.890	30.520	30.610	30.381	1,029,286
2024-07-12	31.310	31.320	30.550	30.950	30.718	1,093,127
2024-07-11	31.330	31.890	30.990	31.590	31.354	1,284,467
2024-07-10	30.600	31.460	30.500	30.820	30.589	1,367,620
2024-07-09	29.710	31.900	29.630	31.260	31.026	2,335,321
2024-07-08	28.770	32.490	28.540	29.710	29.488	2,235,568
2024-07-05	29.060	29.060	29.060	29.060	28.843	0
2024-07-04	29.970	30.600	28.810	29.060	28.843	845,424
2024-07-03	29.690	30.580	29.380	30.000	29.776	795,796
2024-07-02	30.280	30.490	29.660	29.690	29.468	734,502
2024-07-01	31.750	31.990	29.680	30.280	30.053	1,323,207
2024-06-28	30.750	32.210	30.660	31.750	31.512	1,135,143
2024-06-27	31.270	32.500	31.000	31.000	30.768	1,084,915
2024-06-26	31.060	31.850	30.410	31.780	31.542	1,212,378
2024-06-25	32.040	32.200	30.500	31.050	30.818	1,232,343
2024-06-24	33.130	33.940	31.830	31.870	31.632	1,805,625
2024-06-21	34.170	34.590	33.210	33.690	33.438	2,305,717
2024-06-20	34.850	36.890	34.080	34.410	34.153	4,477,931
2024-06-19	33.220	35.900	31.920	34.500	34.242	3,453,256
2024-06-18	31.400	33.750	30.960	33.500	33.249	3,256,232
2024-06-17	29.930	31.600	29.820	31.400	31.165	2,303,064
2024-06-14	30.100	30.390	29.510	30.120	29.895	1,184,238
2024-06-13	28.940	31.250	28.940	30.250	30.024	2,324,343
2024-06-12	28.860	29.640	28.860	29.160	28.942	857,848
2024-06-11	27.090	29.380	26.600	29.130	28.912	1,626,201
2024-06-07	27.350	28.290	26.830	27.210	27.006	937,208
2024-06-06	28.470	29.690	27.010	27.200	26.996	1,639,670
2024-06-05	29.000	29.780	28.680	28.680	28.465	1,121,212
2024-06-04	30.400	30.460	28.600	29.040	28.823	1,688,545
2024-06-03	30.120	31.260	30.120	30.590	30.361	1,536,846
2024-05-31	30.450	30.840	30.000	30.100	29.875	1,477,701
2024-05-30	28.330	31.160	27.950	30.550	30.321	2,120,730
2024-05-29	29.000	29.820	28.800	28.960	28.743	929,259
2024-05-28	28.710	30.690	28.310	29.140	28.922	1,677,922
2024-05-27	28.420	28.550	27.060	28.500	28.287	792,493
2024-05-24	28.500	29.030	28.200	28.280	28.068	688,221
2024-05-23	29.440	29.440	28.680	28.780	28.565	588,200
2024-05-22	29.200	29.500	28.330	29.390	29.170	1,043,584
2024-05-21	29.280	29.670	28.700	29.310	29.091	983,560
2024-05-20	29.260	30.440	29.010	29.270	29.051	1,115,052
2024-05-17	28.080	29.090	27.820	29.020	28.803	745,479
2024-05-16	27.860	28.650	27.860	28.110	27.900	600,615
2024-05-15	28.010	28.380	27.600	27.670	27.463	360,431
2024-05-14	28.330	28.690	27.840	27.870	27.661	648,206
2024-05-13	28.150	28.770	27.620	28.330	28.118	642,170
2024-05-10	29.770	30.080	28.690	28.850	28.634	718,556
2024-05-09	29.010	29.860	28.990	29.620	29.398	658,228
2024-05-08	29.750	29.750	29.040	29.040	28.823	588,102
2024-05-07	28.800	29.790	28.780	29.600	29.379	714,458
2024-05-06	29.280	30.120	28.950	29.150	28.932	947,143

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.5000 CNY
2023-05-17	1.0000 CNY
2022-05-23	2.3330 CNY
2021-05-14	0.6000 CNY

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