Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	55.250	56.000	54.730	55.290	53.855	1,407,150
2023-02-06	55.450	57.570	55.260	55.660	54.215	2,253,351
2023-02-03	55.900	57.180	54.440	55.450	54.010	1,707,371
2023-02-02	55.280	56.620	55.040	55.360	53.923	1,784,554
2023-02-01	53.500	55.010	52.600	54.970	53.543	1,867,926
2023-01-31	53.330	54.120	52.400	52.980	51.605	1,503,884
2023-01-30	54.010	55.000	52.600	53.850	52.452	2,392,654
2023-01-20	54.600	55.270	53.900	54.450	53.036	1,678,103
2023-01-19	52.720	55.090	52.310	55.070	53.640	1,996,360
2023-01-18	54.090	54.090	52.230	52.780	51.410	1,213,957
2023-01-17	51.500	54.370	51.350	52.900	51.527	2,112,956
2023-01-16	49.440	52.250	49.240	51.660	50.319	1,938,510
2023-01-13	49.490	50.420	48.720	49.630	48.342	1,242,400
2023-01-12	48.750	49.270	47.940	48.970	47.699	1,024,459
2023-01-11	49.720	50.950	48.600	48.750	47.484	1,561,326
2023-01-10	48.420	50.590	48.420	49.760	48.468	2,003,467
2023-01-09	48.670	49.590	48.230	48.520	47.260	1,132,586
2023-01-06	47.900	49.170	47.370	48.080	46.832	1,565,595
2023-01-05	46.460	48.200	46.460	47.900	46.656	1,127,593
2023-01-04	47.830	48.710	46.750	47.020	45.799	1,222,259
2023-01-03	46.020	47.880	45.610	47.590	46.354	1,174,708
2022-12-30	46.990	47.550	45.650	45.890	44.699	1,210,163
2022-12-29	47.350	48.280	46.730	46.730	45.517	983,936
2022-12-28	47.600	48.330	47.020	47.200	45.975	1,068,599
2022-12-27	48.100	49.000	47.000	48.600	47.338	1,426,853
2022-12-26	47.000	48.570	46.710	48.050	46.803	1,237,518
2022-12-23	48.190	48.190	46.460	46.710	45.497	1,167,898
2022-12-22	50.330	50.600	47.750	48.000	46.754	1,609,394
2022-12-21	50.780	51.690	49.220	49.880	48.585	1,444,812
2022-12-20	51.210	52.430	50.710	51.270	49.939	1,064,489
2022-12-19	54.280	54.960	51.400	51.660	50.319	1,503,693
2022-12-16	56.430	56.450	54.300	54.680	53.260	1,645,321
2022-12-15	53.830	57.660	53.190	56.550	55.082	2,966,214
2022-12-14	54.220	55.660	53.370	54.220	52.812	2,202,352
2022-12-13	54.590	55.480	52.690	52.720	51.351	1,458,937
2022-12-12	53.800	55.900	52.750	54.930	53.504	1,713,780
2022-12-09	53.990	55.550	53.810	53.960	52.559	1,542,961
2022-12-08	55.480	56.150	54.000	54.290	52.881	1,502,897
2022-12-07	57.550	57.550	55.720	55.880	54.429	1,915,257
2022-12-06	56.320	59.200	56.160	57.560	56.066	2,313,740
2022-12-05	57.250	58.250	55.710	56.600	55.131	2,179,717
2022-12-02	58.400	59.720	56.890	56.980	55.501	1,760,685
2022-12-01	58.010	60.380	58.010	58.690	57.166	2,258,615
2022-11-30	57.870	58.820	56.420	57.270	55.783	1,673,244
2022-11-29	56.600	58.790	56.000	58.080	56.572	2,134,976
2022-11-28	58.500	60.670	56.490	56.600	55.131	2,337,754
2022-11-25	58.080	61.390	57.680	59.290	57.751	2,319,571
2022-11-24	59.000	59.000	57.420	57.850	56.348	1,399,764
2022-11-23	60.310	61.500	57.990	58.320	56.806	2,212,960
2022-11-22	60.470	63.000	59.130	60.120	58.559	2,545,517
2022-11-21	62.060	63.400	59.240	60.850	59.270	2,919,112
2022-11-18	62.780	65.000	62.180	62.760	61.131	3,636,238
2022-11-17	59.000	64.250	57.660	63.800	62.144	4,794,647
2022-11-16	60.640	61.400	58.700	59.110	57.575	3,179,194
2022-11-15	54.100	61.000	53.400	60.180	58.618	4,704,680
2022-11-14	53.650	55.990	52.810	54.100	52.695	1,723,519
2022-11-11	55.480	58.000	54.020	54.140	52.734	2,491,413
2022-11-10	54.050	56.470	53.530	53.800	52.403	1,732,522
2022-11-09	55.220	56.300	54.830	55.010	53.582	1,287,697
2022-11-08	57.670	57.680	54.910	55.600	54.157	1,902,901

← NewerPage 16 of 21 · 1,213 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.