Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	50.520	51.280	49.120	49.950	48.653	1,980,480
2023-05-04	53.480	53.780	50.690	50.830	49.510	2,505,487
2023-04-28	52.300	53.820	51.810	53.480	52.092	2,106,494
2023-04-27	53.080	54.480	51.500	51.780	50.436	2,466,166
2023-04-26	54.980	56.580	52.990	53.400	52.014	2,904,697
2023-04-25	59.480	59.720	54.500	55.320	53.884	3,633,502
2023-04-24	60.500	62.290	58.800	59.000	57.468	2,632,248
2023-04-21	67.500	67.700	60.500	60.500	58.929	4,652,209
2023-04-20	65.000	68.350	65.000	68.160	66.390	3,814,498
2023-04-19	65.580	66.500	64.630	65.630	63.926	2,297,309
2023-04-18	66.000	66.410	64.400	65.440	63.741	2,362,895
2023-04-17	67.800	70.200	66.020	66.620	64.890	3,050,892
2023-04-14	66.520	68.440	64.330	67.720	65.962	3,930,605
2023-04-13	70.180	70.600	65.200	65.730	64.023	4,426,482
2023-04-12	67.780	69.970	67.090	69.800	67.988	3,956,474
2023-04-11	67.870	69.730	67.040	68.170	66.400	3,875,480
2023-04-10	73.500	73.560	67.000	68.000	66.235	5,978,819
2023-04-07	72.660	75.000	70.500	73.410	71.504	5,596,241
2023-04-06	68.530	76.800	68.040	73.000	71.105	8,157,831
2023-04-04	63.660	74.950	62.700	69.400	67.598	8,988,510
2023-04-03	61.350	63.350	59.800	62.710	61.082	4,757,219
2023-03-31	59.700	62.390	58.500	60.350	58.783	4,705,064
2023-03-30	57.810	60.180	57.300	59.800	58.247	4,531,079
2023-03-29	55.600	58.550	55.210	57.370	55.881	2,733,314
2023-03-28	57.750	57.750	55.500	55.500	54.059	1,903,909
2023-03-27	58.700	59.160	56.800	57.760	56.260	2,298,621
2023-03-24	59.420	60.470	57.980	58.650	57.127	2,676,666
2023-03-23	57.990	59.650	57.650	59.400	57.858	3,202,356
2023-03-22	57.380	58.260	56.800	58.110	56.601	2,147,412
2023-03-21	57.200	57.510	56.100	57.300	55.812	1,674,620
2023-03-20	56.300	57.570	55.510	57.350	55.861	2,499,194
2023-03-17	56.300	57.580	55.800	56.210	54.751	2,607,556
2023-03-16	57.000	57.890	55.450	55.620	54.176	1,999,163
2023-03-15	58.390	59.090	57.250	57.250	55.764	2,575,401
2023-03-14	56.050	58.450	55.310	58.390	56.874	3,292,572
2023-03-13	56.430	56.980	55.380	56.090	54.634	1,499,509
2023-03-10	56.010	57.910	55.850	56.660	55.189	2,520,175
2023-03-09	54.190	57.450	54.190	56.800	55.325	2,879,527
2023-03-08	53.400	54.920	53.380	54.490	53.075	1,115,175
2023-03-07	54.900	56.370	53.860	53.920	52.520	2,020,748
2023-03-06	55.400	55.700	53.610	54.800	53.377	1,709,024
2023-03-03	54.090	55.550	53.710	54.560	53.144	2,213,727
2023-03-02	53.980	54.900	52.830	53.050	51.673	1,422,521
2023-03-01	53.230	54.180	52.800	53.980	52.579	1,172,710
2023-02-28	53.320	54.200	52.100	53.210	51.829	1,267,524
2023-02-27	54.660	54.950	53.000	53.350	51.965	1,338,184
2023-02-24	55.800	56.870	55.000	55.030	53.601	1,404,069
2023-02-23	56.000	56.600	54.820	55.940	54.488	1,537,376
2023-02-22	54.760	55.760	54.180	55.090	53.660	980,958
2023-02-21	55.700	56.380	54.180	54.800	53.377	1,376,431
2023-02-20	55.010	55.590	53.890	55.450	54.010	1,608,069
2023-02-17	56.840	57.260	55.050	55.150	53.718	1,993,594
2023-02-16	59.520	60.560	56.330	56.730	55.257	3,019,960
2023-02-15	59.460	60.230	58.100	59.820	58.267	2,128,243
2023-02-14	59.130	61.380	58.600	59.550	58.004	2,975,158
2023-02-13	58.500	60.180	58.110	58.850	57.322	2,268,363
2023-02-10	60.800	60.990	58.220	59.140	57.605	3,635,953
2023-02-09	53.660	61.880	53.610	60.770	59.192	4,832,155
2023-02-08	55.400	56.530	54.220	54.300	52.890	1,378,211
2023-02-07	55.250	56.000	54.730	55.290	53.855	1,407,150

← NewerPage 15 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.