Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	57.600	58.880	56.250	56.950	55.471	2,387,514
2022-11-04	58.000	58.450	55.100	58.150	56.640	4,071,339
2022-11-03	52.610	57.990	52.510	56.750	55.277	4,394,123
2022-11-02	50.700	53.990	50.690	53.050	51.673	3,152,328
2022-11-01	49.990	51.240	49.020	50.700	49.384	1,874,044
2022-10-31	45.180	51.200	45.080	49.870	48.575	2,775,382
2022-10-28	51.850	53.520	50.150	50.210	48.906	1,869,958
2022-10-27	52.650	53.950	52.200	52.310	50.952	1,666,957
2022-10-26	51.260	53.680	49.710	53.100	51.721	2,110,181
2022-10-25	50.680	52.180	49.850	50.810	49.491	1,246,586
2022-10-24	52.000	53.980	50.830	51.080	49.754	1,579,873
2022-10-21	53.690	53.690	50.910	51.890	50.543	2,063,356
2022-10-20	51.000	54.830	49.900	53.900	52.501	2,945,746
2022-10-19	50.950	52.880	50.370	50.950	49.627	1,603,779
2022-10-18	51.900	51.980	50.300	50.630	49.316	1,225,307
2022-10-17	48.980	51.950	48.010	51.950	50.601	1,877,741
2022-10-14	49.290	49.880	47.500	49.380	48.098	1,527,813
2022-10-13	47.180	50.100	46.520	48.570	47.309	1,905,145
2022-10-12	44.000	47.950	42.750	47.550	46.316	2,165,759
2022-10-11	43.700	44.410	42.710	42.990	41.874	923,728
2022-10-10	50.000	50.000	43.190	43.860	42.721	1,843,202
2022-09-30	50.100	54.190	49.260	50.290	48.984	1,522,232
2022-09-29	75.080	75.290	72.290	72.540	47.741	740,421
2022-09-28	76.500	76.500	73.190	73.200	48.175	873,003
2022-09-27	74.450	76.530	73.890	76.130	50.104	1,198,347
2022-09-26	73.200	75.750	73.160	73.870	48.616	1,164,765
2022-09-23	76.890	77.660	73.000	73.180	48.162	1,263,231
2022-09-22	75.990	78.480	75.260	77.000	50.676	1,261,253
2022-09-21	76.000	76.810	74.080	75.990	50.012	1,048,936
2022-09-20	77.110	78.290	76.150	76.810	50.551	946,650
2022-09-19	80.420	81.400	76.070	76.690	50.472	1,570,882
2022-09-16	79.660	82.030	79.000	80.080	52.703	1,557,596
2022-09-15	81.600	82.500	79.200	79.600	52.387	1,530,456
2022-09-14	81.090	83.750	80.720	82.110	54.039	1,235,125
2022-09-13	82.490	85.500	82.010	82.760	54.467	1,301,164
2022-09-09	82.100	82.700	80.200	82.500	54.296	1,047,074
2022-09-08	84.000	84.400	81.690	81.830	53.855	1,590,557
2022-09-07	81.180	86.450	81.000	84.310	55.487	2,883,578
2022-09-06	80.880	82.480	80.130	81.430	53.592	1,669,730
2022-09-05	84.880	84.880	80.350	80.880	53.230	1,638,058
2022-09-02	82.900	84.840	81.890	83.520	54.967	1,529,932
2022-09-01	84.480	86.440	82.210	82.370	54.210	1,572,591
2022-08-31	88.810	89.880	84.110	84.300	55.481	2,415,087
2022-08-30	91.200	93.550	89.110	89.290	58.765	2,278,936
2022-08-29	90.290	96.190	90.040	91.470	60.200	3,442,813
2022-08-26	103.90	104.20	97.510	98.000	64.497	2,353,527
2022-08-25	105.82	106.76	101.00	103.26	67.959	1,903,235
2022-08-24	116.36	116.38	105.88	105.88	69.683	3,775,475
2022-08-23	116.30	118.20	115.06	115.28	75.870	1,794,877
2022-08-22	118.73	120.87	115.23	116.30	76.541	2,125,414
2022-08-19	124.30	128.01	117.81	118.81	78.193	3,642,229
2022-08-18	115.90	125.60	114.17	123.91	81.549	4,321,373
2022-08-17	118.23	118.99	115.08	115.30	75.883	2,124,756
2022-08-16	117.32	120.43	115.00	118.06	77.699	2,536,594
2022-08-15	120.19	122.99	116.20	116.27	76.521	3,374,340
2022-08-12	119.48	125.86	119.02	121.77	80.141	3,136,343
2022-08-11	120.94	125.88	120.94	121.38	79.884	3,473,133
2022-08-10	125.00	127.85	120.22	120.90	79.568	4,952,270
2022-08-09	118.00	128.78	114.77	127.99	84.234	5,845,017
2022-08-08	117.98	122.47	112.91	122.09	80.351	8,127,676

← NewerPage 17 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.