Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.200	48.490	47.590	48.190	47.829	452,481
2023-07-31	47.500	48.960	47.330	48.200	47.839	800,199
2023-07-28	47.500	47.800	46.140	47.190	46.837	786,642
2023-07-27	49.350	49.900	47.590	47.590	47.234	695,651
2023-07-26	50.200	50.200	49.050	49.330	48.961	540,497
2023-07-25	48.950	50.190	48.390	49.900	49.527	650,050
2023-07-24	49.180	49.510	48.300	48.300	47.939	555,689
2023-07-21	49.170	50.100	48.800	49.150	48.782	523,414
2023-07-20	50.480	50.780	49.000	49.170	48.802	700,835
2023-07-19	51.980	51.990	50.410	50.480	50.102	597,250
2023-07-18	50.990	52.200	50.980	51.350	50.966	1,045,842
2023-07-17	51.730	51.730	50.300	50.810	50.430	694,137
2023-07-14	52.000	52.750	51.560	51.760	51.373	941,749
2023-07-13	50.790	51.980	50.790	51.770	51.383	936,928
2023-07-12	51.600	52.500	50.620	50.790	50.410	756,350
2023-07-11	50.970	52.260	50.970	51.970	51.581	853,452
2023-07-10	51.010	51.880	50.600	50.980	50.599	545,290
2023-07-07	51.920	52.170	50.610	51.010	50.628	957,482
2023-07-06	51.000	52.800	50.910	52.240	51.849	1,682,285
2023-07-05	51.580	52.370	51.020	51.080	50.698	972,314
2023-07-04	50.400	52.290	50.250	51.740	51.353	1,456,134
2023-07-03	50.210	51.320	50.210	50.420	50.043	852,158
2023-06-30	49.690	50.640	49.330	50.320	49.943	853,905
2023-06-29	49.030	50.460	49.020	49.690	49.318	827,564
2023-06-28	50.150	50.150	48.200	49.210	48.842	1,101,063
2023-06-27	50.100	50.350	49.450	50.150	49.775	750,673
2023-06-26	50.650	50.790	49.230	49.430	49.060	1,100,794
2023-06-21	53.210	53.480	50.690	50.730	50.350	1,849,196
2023-06-20	54.000	54.380	52.210	53.550	53.149	2,135,732
2023-06-19	54.200	55.090	53.800	54.240	53.834	1,391,963
2023-06-16	54.680	55.490	54.600	54.640	54.231	1,428,975
2023-06-15	55.800	56.280	54.660	54.680	54.271	1,878,093
2023-06-14	55.700	56.060	54.500	55.990	55.571	2,296,889
2023-06-13	54.630	56.030	53.590	56.020	55.601	3,272,913
2023-06-12	55.260	55.980	54.620	54.760	54.350	2,583,525
2023-06-09	56.800	57.200	54.240	56.000	55.581	3,967,481
2023-06-08	58.820	59.430	56.680	56.780	56.355	4,229,102
2023-06-07	55.580	62.770	55.000	59.990	59.541	6,391,763
2023-06-06	54.120	55.510	52.770	53.450	53.050	2,067,830
2023-06-05	53.900	54.720	53.350	54.080	53.675	1,389,622
2023-06-02	53.690	54.180	52.500	53.580	53.179	1,417,914
2023-06-01	53.100	54.110	52.260	53.420	53.020	1,067,610
2023-05-31	51.680	53.390	51.680	53.120	52.723	1,422,496
2023-05-30	51.620	52.200	50.200	52.000	51.611	1,341,948
2023-05-29	52.010	52.780	51.300	51.900	51.512	1,225,441
2023-05-26	53.790	53.790	51.750	52.010	51.621	1,248,794
2023-05-25	52.560	53.980	52.200	53.350	52.951	991,079
2023-05-24	52.460	53.840	52.050	52.710	52.316	1,117,036
2023-05-23	54.300	54.310	52.560	52.560	52.167	1,046,995
2023-05-22	52.900	55.200	52.000	54.240	53.834	2,190,254
2023-05-19	52.200	54.700	51.750	54.000	53.596	1,969,485
2023-05-18	53.300	53.470	51.620	52.120	51.730	1,251,250
2023-05-17	52.260	53.480	52.260	52.920	52.524	947,998
2023-05-16	54.180	54.790	53.100	53.710	52.316	1,363,258
2023-05-15	51.980	54.880	51.200	54.430	53.017	1,826,551
2023-05-12	50.700	52.280	50.650	52.000	50.650	1,958,390
2023-05-11	51.470	51.840	50.500	50.550	49.238	1,359,925
2023-05-10	50.970	50.970	49.710	50.850	49.530	1,147,914
2023-05-09	50.950	51.970	50.100	50.300	48.994	1,679,499
2023-05-08	49.940	51.120	49.600	50.950	49.627	1,464,042

← NewerPage 14 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.