Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.600	32.890	31.640	31.860	31.622	740,923
2024-01-25	31.190	32.750	31.010	32.600	32.356	933,512
2024-01-24	31.200	31.610	29.780	31.130	30.897	1,095,358
2024-01-23	31.200	31.690	30.800	31.320	31.086	969,995
2024-01-22	33.870	34.130	31.160	31.330	31.096	1,037,391
2024-01-19	34.240	35.070	33.870	33.870	33.617	672,126
2024-01-18	34.400	34.790	33.110	34.260	34.004	1,019,270
2024-01-17	35.700	35.860	34.380	34.380	34.123	810,516
2024-01-16	36.030	36.230	34.990	35.710	35.443	780,982
2024-01-15	35.950	35.950	35.950	35.950	35.681	0
2024-01-12	36.210	36.800	35.950	35.950	35.681	483,273
2024-01-11	35.420	36.720	35.420	36.500	36.227	640,789
2024-01-10	36.230	36.460	35.310	35.710	35.443	659,453
2024-01-09	36.150	37.050	36.030	36.200	35.929	787,106
2024-01-08	37.190	37.190	35.880	36.050	35.780	1,035,201
2024-01-05	38.550	38.820	37.010	37.260	36.981	723,667
2024-01-04	38.990	38.990	37.900	38.230	37.944	647,499
2024-01-03	39.500	39.970	38.560	38.930	38.639	740,539
2024-01-02	40.530	40.900	39.310	39.710	39.413	897,807
2023-12-29	39.130	40.500	38.530	40.350	40.048	937,985
2023-12-28	37.700	39.300	37.300	39.160	38.867	705,623
2023-12-27	37.280	37.960	37.180	37.640	37.358	605,321
2023-12-26	38.360	38.570	36.960	37.310	37.031	575,522
2023-12-25	37.890	38.890	37.890	38.310	38.023	702,284
2023-12-22	38.800	39.490	38.200	38.450	38.162	795,811
2023-12-21	38.960	39.530	38.100	39.330	39.036	733,218
2023-12-20	39.430	39.960	39.040	39.040	38.748	561,454
2023-12-19	38.820	40.080	38.820	39.680	39.383	882,160
2023-12-18	39.600	40.330	39.080	39.250	38.956	990,493
2023-12-15	40.730	40.730	39.550	39.720	39.423	664,830
2023-12-14	40.510	41.220	40.090	40.200	39.899	901,226
2023-12-13	40.850	40.850	40.010	40.150	39.850	658,494
2023-12-12	41.190	41.600	40.500	40.680	40.376	988,640
2023-12-11	40.410	41.380	39.900	41.280	40.971	1,434,817
2023-12-08	40.130	41.620	40.130	40.390	40.088	1,197,002
2023-12-07	40.550	41.200	40.000	40.240	39.939	750,975
2023-12-06	40.000	41.280	39.900	40.890	40.584	893,098
2023-12-05	42.260	42.270	40.320	40.420	40.118	1,061,384
2023-12-04	42.800	43.000	42.120	42.390	42.073	927,623
2023-12-01	42.540	42.730	41.670	42.390	42.073	784,910
2023-11-30	43.790	43.990	41.910	42.450	42.132	1,057,532
2023-11-29	43.700	44.920	43.450	43.640	43.313	1,619,024
2023-11-28	42.650	44.800	42.500	44.000	43.671	1,621,915
2023-11-27	41.450	43.070	41.200	42.990	42.668	1,725,899
2023-11-24	43.240	43.600	41.120	41.620	41.309	1,507,426
2023-11-23	42.470	43.840	42.400	43.680	43.353	1,422,604
2023-11-22	43.300	43.620	42.510	42.530	42.212	955,323
2023-11-21	44.630	44.700	43.310	43.440	43.115	921,187
2023-11-20	44.160	44.890	43.700	44.480	44.147	998,337
2023-11-17	43.410	44.490	43.250	44.130	43.800	891,859
2023-11-16	43.950	44.570	43.470	43.500	43.174	810,776
2023-11-15	44.050	44.830	43.750	44.030	43.701	1,076,997
2023-11-14	42.930	44.580	42.770	44.160	43.830	1,431,292
2023-11-13	42.500	43.470	42.500	43.090	42.768	875,978
2023-11-10	42.920	43.580	42.280	42.770	42.450	923,048
2023-11-09	43.300	43.650	42.490	42.650	42.331	900,983
2023-11-08	43.620	43.880	43.100	43.340	43.016	989,201
2023-11-07	43.340	43.650	42.760	43.560	43.234	1,122,375
2023-11-06	43.040	44.190	43.000	43.280	42.956	1,482,182
2023-11-03	41.250	43.200	41.250	42.960	42.639	1,367,055

← NewerPage 12 of 21 · 1,220 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.