Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	95.200	114.12	94.590	114.12	75.106	7,103,970
2022-08-04	92.900	97.470	92.200	95.100	62.589	2,222,783
2022-08-03	89.010	94.880	89.010	91.900	60.482	1,994,181
2022-08-02	91.200	92.410	87.660	88.800	58.442	1,350,093
2022-08-01	90.340	93.130	88.510	92.500	60.877	1,024,407
2022-07-29	94.700	94.700	90.960	91.330	60.107	1,151,363
2022-07-28	91.490	95.350	91.490	94.260	62.036	1,467,711
2022-07-27	89.900	91.500	89.300	90.910	59.831	725,488
2022-07-26	90.140	90.990	88.080	89.860	59.140	928,549
2022-07-25	91.810	93.390	89.710	90.120	59.311	874,323
2022-07-22	94.510	95.880	90.910	91.690	60.344	1,346,147
2022-07-21	91.980	96.980	91.310	94.500	62.194	1,975,222
2022-07-20	92.910	95.110	91.850	92.400	60.812	1,573,598
2022-07-19	91.270	93.190	90.810	91.800	60.417	889,789
2022-07-18	90.350	92.290	88.870	91.500	60.219	882,569
2022-07-15	91.220	93.490	89.900	90.350	59.462	1,171,329
2022-07-14	90.070	94.600	89.980	92.330	60.765	960,784
2022-07-13	93.470	94.020	90.210	90.680	59.680	892,699
2022-07-12	98.660	98.960	93.030	93.150	61.305	1,549,338
2022-07-11	100.38	100.97	97.000	98.220	64.642	1,324,616
2022-07-08	99.590	105.20	99.330	100.91	66.412	1,975,979
2022-07-07	102.95	102.96	98.730	98.940	65.116	1,619,504
2022-07-06	101.26	106.00	100.20	102.60	67.524	1,924,833
2022-07-05	100.64	103.88	99.000	100.90	66.406	1,652,886
2022-07-04	104.00	104.00	99.830	101.17	66.583	2,179,166
2022-07-01	109.30	109.83	105.10	105.79	69.624	1,425,675
2022-06-30	106.85	110.48	105.68	108.46	71.381	1,611,589
2022-06-29	110.40	113.80	106.42	106.56	70.131	2,196,849
2022-06-28	109.00	113.88	105.50	111.00	73.053	2,214,825
2022-06-27	111.17	112.43	107.56	108.99	71.730	1,651,993
2022-06-24	107.87	113.38	106.41	111.19	73.178	2,396,389
2022-06-23	99.440	106.97	99.400	106.93	70.374	1,995,747
2022-06-22	103.85	105.45	99.200	99.210	65.293	1,512,832
2022-06-21	106.40	107.48	102.70	103.99	68.439	1,571,119
2022-06-20	104.53	107.80	103.28	107.16	70.526	1,671,229
2022-06-17	102.12	105.26	101.50	104.09	68.505	1,370,286
2022-06-16	102.99	105.80	102.63	104.21	68.584	1,723,958
2022-06-15	102.00	105.87	101.12	102.99	67.781	1,575,818
2022-06-14	105.00	105.44	99.600	102.33	67.347	1,600,716
2022-06-13	102.10	107.44	101.68	106.31	69.966	1,635,500
2022-06-10	102.00	104.82	100.90	104.24	68.604	1,397,825
2022-06-09	106.70	107.00	101.50	102.20	67.261	1,650,905
2022-06-08	105.25	111.00	104.07	106.64	70.183	2,274,141
2022-06-07	109.28	112.40	105.00	105.82	69.644	2,167,468
2022-06-06	105.35	109.70	103.68	108.20	71.210	2,870,858
2022-06-02	96.600	103.99	95.090	103.32	67.998	2,573,065
2022-06-01	93.930	97.090	93.110	96.260	63.352	1,618,985
2022-05-31	91.800	94.500	88.080	93.930	61.818	1,873,062
2022-05-30	90.250	92.120	89.080	90.750	59.726	793,102
2022-05-27	92.030	93.490	89.000	89.920	59.179	887,274
2022-05-26	91.480	92.460	88.860	91.060	59.930	886,527
2022-05-25	90.220	92.390	89.920	91.480	60.206	1,025,887
2022-05-24	96.560	96.560	90.100	90.220	59.377	1,656,686
2022-05-23	95.670	96.780	94.200	95.700	62.983	1,137,372
2022-05-20	99.000	99.300	95.800	98.000	62.962	1,621,815
2022-05-19	94.690	98.970	93.300	98.190	63.084	1,495,671
2022-05-18	93.800	98.970	93.520	96.690	62.120	1,494,184
2022-05-17	92.290	94.800	91.500	94.290	60.578	1,242,354
2022-05-16	92.310	93.890	91.110	91.650	58.882	990,926
2022-05-13	93.640	93.790	91.110	91.400	58.721	954,417

← NewerPage 18 of 21 · 1,220 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.