Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.500	29.920	29.040	29.050	28.833	708,979
2024-04-29	28.950	30.210	28.950	29.670	29.448	1,118,912
2024-04-26	27.480	29.480	27.120	29.390	29.170	827,082
2024-04-25	27.280	28.080	27.010	27.480	27.274	571,871
2024-04-24	26.300	27.190	26.020	27.170	26.967	618,975
2024-04-23	25.780	26.500	25.000	26.040	25.845	534,375
2024-04-22	25.410	26.180	24.400	25.780	25.587	499,202
2024-04-19	26.710	26.710	25.600	25.600	25.408	729,633
2024-04-18	27.450	27.500	26.000	26.750	26.550	673,646
2024-04-17	25.000	27.090	24.880	27.030	26.828	996,799
2024-04-16	26.810	26.810	24.100	24.200	24.019	1,409,564
2024-04-15	28.180	28.740	26.580	26.920	26.719	1,015,582
2024-04-12	28.220	28.830	28.110	28.180	27.969	546,472
2024-04-11	28.420	28.970	28.130	28.220	28.009	976,250
2024-04-10	30.520	30.520	28.510	28.720	28.505	644,045
2024-04-09	29.000	30.160	28.950	30.080	29.855	665,218
2024-04-08	30.690	31.360	29.310	29.410	29.190	928,625
2024-04-03	30.120	30.460	29.210	30.000	29.776	818,660
2024-04-02	31.010	31.320	29.630	30.040	29.815	786,972
2024-04-01	30.130	30.840	29.820	30.560	30.331	672,252
2024-03-29	29.200	30.130	28.350	30.130	29.905	517,868
2024-03-28	28.090	29.400	27.790	28.840	28.624	825,916
2024-03-27	29.760	29.900	28.160	28.160	27.949	1,052,535
2024-03-26	29.840	30.380	29.200	29.600	29.379	1,032,524
2024-03-25	31.020	31.290	29.710	29.730	29.508	1,055,347
2024-03-22	31.790	32.270	31.010	31.150	30.917	759,283
2024-03-21	31.930	32.540	31.120	31.830	31.592	935,953
2024-03-20	31.870	32.060	31.200	31.850	31.612	851,018
2024-03-19	31.560	32.250	31.270	31.790	31.552	1,040,392
2024-03-18	30.610	31.490	30.610	31.490	31.254	839,876
2024-03-15	30.100	30.790	30.010	30.730	30.500	823,769
2024-03-14	31.070	31.400	29.820	30.520	30.292	1,164,676
2024-03-13	31.250	31.950	30.960	31.390	31.155	1,324,480
2024-03-12	30.250	31.240	30.250	30.690	30.460	834,991
2024-03-11	29.740	30.200	29.350	30.200	29.974	690,903
2024-03-08	28.930	29.890	28.900	29.740	29.517	949,372
2024-03-07	29.990	30.280	28.880	28.910	28.694	825,589
2024-03-06	29.000	29.990	28.900	29.620	29.398	854,368
2024-03-05	30.100	30.540	29.300	29.660	29.438	1,013,779
2024-03-04	30.280	31.100	29.390	30.390	30.163	1,346,878
2024-03-01	29.500	30.620	29.500	30.300	30.073	1,563,607
2024-02-29	27.450	29.520	27.300	29.500	29.279	1,610,329
2024-02-28	30.840	31.750	27.800	27.830	27.622	2,260,047
2024-02-27	29.360	30.900	28.870	30.870	30.639	1,267,255
2024-02-26	28.800	30.500	28.500	29.740	29.517	1,414,106
2024-02-23	28.240	29.170	27.650	28.880	28.664	1,574,322
2024-02-22	26.580	27.910	26.550	27.760	27.552	1,460,178
2024-02-21	26.800	28.430	26.310	27.170	26.967	2,031,017
2024-02-20	26.140	26.880	25.230	26.660	26.461	1,558,867
2024-02-19	25.840	27.560	25.700	26.270	26.073	2,455,324
2024-02-08	20.880	25.600	20.880	25.600	25.408	2,793,314
2024-02-07	22.500	23.340	21.000	21.430	21.270	2,517,684
2024-02-06	21.530	23.350	20.180	22.490	22.322	2,307,992
2024-02-05	24.700	25.000	21.050	22.030	21.865	2,135,283
2024-02-02	27.880	27.880	24.320	25.170	24.982	1,424,688
2024-02-01	28.690	28.690	26.700	27.170	26.967	1,327,699
2024-01-31	29.200	29.760	27.520	27.600	27.393	1,121,279
2024-01-30	30.110	30.600	29.400	29.440	29.220	761,401
2024-01-29	31.690	32.410	30.610	30.610	30.381	739,115
2024-01-26	32.600	32.890	31.640	31.860	31.622	740,923

← NewerPage 11 of 21 · 1,212 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.