Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	42.590	43.900	42.310	42.500	42.182	1,754,351
2023-10-31	41.710	43.290	41.710	42.600	42.281	2,423,452
2023-10-30	38.980	41.690	38.500	41.290	40.981	1,804,561
2023-10-27	38.060	39.070	37.590	38.820	38.530	749,610
2023-10-26	38.670	38.980	37.460	38.220	37.934	903,399
2023-10-25	38.310	39.390	38.020	38.940	38.649	1,023,266
2023-10-24	36.760	38.580	36.180	38.490	38.202	1,225,945
2023-10-23	38.120	38.800	36.510	36.880	36.604	965,335
2023-10-20	39.810	41.290	38.120	38.360	38.073	1,236,832
2023-10-19	38.910	41.300	38.380	40.120	39.820	1,380,057
2023-10-18	40.410	40.800	39.020	39.070	38.778	624,898
2023-10-17	39.880	40.490	39.230	40.280	39.979	814,543
2023-10-16	41.750	41.750	39.700	39.900	39.601	966,075
2023-10-13	40.890	41.680	40.890	41.560	41.249	813,991
2023-10-12	41.280	41.740	40.600	41.290	40.981	838,257
2023-10-11	40.230	41.890	40.230	41.280	40.971	1,067,288
2023-10-10	39.680	41.150	39.240	40.260	39.959	982,795
2023-10-09	40.170	40.870	39.610	39.650	39.353	837,251
2023-09-28	39.770	40.460	39.510	40.180	39.879	746,891
2023-09-27	39.470	40.380	38.910	39.410	39.115	701,764
2023-09-26	39.790	39.880	39.010	39.260	38.966	687,510
2023-09-25	41.370	41.370	39.390	39.790	39.492	849,541
2023-09-22	39.300	40.780	39.190	40.760	40.455	762,745
2023-09-21	39.980	40.230	39.160	39.730	39.433	603,865
2023-09-20	41.030	41.190	39.520	39.620	39.324	759,609
2023-09-19	41.130	41.190	39.700	40.570	40.266	764,147
2023-09-18	41.680	41.800	40.690	41.030	40.723	856,776
2023-09-15	41.410	43.050	40.420	41.940	41.626	1,230,837
2023-09-14	41.980	42.060	40.740	41.160	40.852	955,667
2023-09-13	42.430	42.780	41.310	41.930	41.616	1,150,410
2023-09-12	42.800	43.240	42.300	42.960	42.639	888,273
2023-09-11	42.800	43.190	42.130	42.880	42.559	945,029
2023-09-08	41.920	43.190	41.700	42.800	42.480	1,154,968
2023-09-07	42.970	42.970	41.930	41.930	41.616	1,080,830
2023-09-06	41.350	43.250	41.340	43.070	42.748	1,305,563
2023-09-05	41.440	42.340	41.290	41.760	41.448	1,310,855
2023-09-04	41.500	41.500	40.190	41.350	41.041	1,194,027
2023-09-01	40.960	41.310	40.160	40.800	40.495	1,033,316
2023-08-31	40.200	41.300	39.810	40.930	40.624	1,607,552
2023-08-30	39.500	41.140	39.450	40.390	40.088	1,782,442
2023-08-29	36.560	39.540	36.560	39.210	38.917	1,611,511
2023-08-28	39.580	39.680	36.600	36.830	36.554	983,863
2023-08-25	37.550	37.660	36.600	36.940	36.664	950,626
2023-08-24	37.800	38.490	37.200	37.830	37.547	707,911
2023-08-23	38.500	38.780	37.500	37.580	37.299	719,768
2023-08-22	38.380	38.740	37.420	38.580	38.291	1,240,572
2023-08-21	38.870	39.000	37.850	38.000	37.716	957,987
2023-08-18	38.080	39.690	38.080	38.610	38.321	1,366,709
2023-08-17	38.100	38.800	37.870	38.440	38.152	1,224,401
2023-08-16	38.200	39.350	38.000	38.080	37.795	1,673,050
2023-08-15	43.560	43.980	37.500	38.820	38.530	4,236,126
2023-08-14	45.160	45.610	43.600	44.120	43.790	810,437
2023-08-11	47.850	47.970	45.100	45.160	44.822	685,083
2023-08-10	46.900	47.500	46.800	47.240	46.887	358,137
2023-08-09	46.950	47.750	46.950	47.130	46.777	390,274
2023-08-08	47.780	48.270	47.100	47.210	46.857	503,379
2023-08-07	48.500	48.830	47.890	48.040	47.681	451,448
2023-08-04	48.990	49.360	48.280	48.500	48.137	631,648
2023-08-03	48.250	48.700	47.780	48.280	47.919	445,190
2023-08-02	48.200	48.860	47.830	48.210	47.849	444,440

← NewerPage 13 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.