Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	92.190	93.780	90.010	92.530	59.447	1,599,940
2022-05-11	86.980	93.980	86.550	90.990	58.458	2,265,367
2022-05-10	82.780	88.880	82.400	86.830	55.785	1,466,219
2022-05-09	84.580	86.500	82.370	84.360	54.198	781,237
2022-05-06	81.100	86.210	81.100	84.280	54.147	1,240,090
2022-05-05	85.300	87.300	83.600	85.000	54.610	1,279,206
2022-04-29	84.000	85.800	82.060	85.110	54.680	1,585,889
2022-04-28	83.990	83.990	81.010	81.890	52.612	1,186,801
2022-04-27	77.000	84.360	76.670	83.880	53.890	1,725,098
2022-04-26	83.430	83.450	77.620	78.380	50.357	1,466,597
2022-04-25	90.000	90.000	81.430	81.430	52.316	2,015,397
2022-04-22	94.200	95.480	91.110	91.380	58.709	1,286,312
2022-04-21	99.950	101.40	93.880	96.080	61.728	1,492,144
2022-04-20	103.08	103.96	99.500	100.00	64.247	1,175,965
2022-04-19	106.16	107.72	102.00	103.08	66.225	1,314,654
2022-04-18	101.01	107.96	100.02	106.40	68.358	1,846,094
2022-04-15	118.10	118.18	102.25	103.98	66.804	3,398,168
2022-04-14	120.80	123.78	117.08	123.07	79.068	1,692,393
2022-04-13	123.60	123.60	119.01	119.40	76.710	847,385
2022-04-12	120.00	123.88	117.11	123.78	79.524	1,356,758
2022-04-11	131.90	133.36	120.68	120.81	77.616	1,979,021
2022-04-08	132.03	135.50	129.03	133.36	85.679	1,251,909
2022-04-07	133.13	136.00	132.03	132.03	84.825	912,180
2022-04-06	138.00	138.10	132.88	134.00	86.090	1,191,155
2022-04-01	139.86	143.00	136.50	137.16	88.121	1,917,831
2022-03-31	151.10	153.00	140.94	141.01	90.594	2,528,590
2022-03-30	153.20	154.87	150.01	151.68	97.449	1,623,715
2022-03-29	151.00	157.03	150.15	152.26	97.822	1,931,990
2022-03-28	145.04	153.68	144.80	151.66	97.436	1,831,494
2022-03-25	149.01	155.48	148.51	148.65	95.503	2,484,809
2022-03-24	146.41	148.80	143.77	147.35	94.667	1,837,671
2022-03-23	144.60	152.59	141.01	148.39	95.335	2,618,379
2022-03-22	144.67	146.80	143.20	143.56	92.232	1,311,052
2022-03-21	147.40	147.80	142.53	146.27	93.973	1,957,107
2022-03-18	145.10	146.48	142.80	145.85	93.704	1,840,223
2022-03-17	137.20	149.90	137.15	144.79	93.023	3,718,904
2022-03-16	132.28	137.99	128.00	136.40	87.632	2,018,327
2022-03-15	136.37	137.28	128.00	128.50	82.557	2,244,775
2022-03-14	144.00	144.00	137.40	137.40	88.275	2,188,677
2022-03-11	147.95	148.00	142.26	146.50	94.121	2,630,788
2022-03-10	157.38	158.04	148.50	150.75	96.852	3,972,201
2022-03-09	152.80	159.00	147.66	153.40	98.554	4,494,283
2022-03-08	142.76	160.80	142.76	154.94	99.544	4,985,602
2022-03-07	142.00	145.70	140.30	142.70	91.680	2,324,729
2022-03-04	134.84	147.99	133.90	142.70	91.680	3,281,522
2022-03-03	140.66	141.50	135.02	135.59	87.112	1,137,303
2022-03-02	138.95	139.80	136.36	139.70	89.752	796,248
2022-03-01	140.90	141.50	138.20	140.11	90.016	961,992
2022-02-28	139.62	141.87	137.20	139.43	89.579	1,058,627
2022-02-25	137.13	143.50	137.13	140.41	90.209	1,944,283
2022-02-24	142.39	143.85	133.41	135.20	86.861	2,099,667
2022-02-23	133.40	143.49	133.03	142.28	91.410	2,299,626
2022-02-22	133.80	135.28	129.00	133.52	85.782	1,058,368
2022-02-21	134.37	137.56	133.31	134.20	86.219	851,710
2022-02-18	135.10	135.59	132.63	134.03	86.110	827,917
2022-02-17	135.17	139.80	133.00	136.45	87.664	1,213,546
2022-02-16	135.00	136.22	133.28	135.15	86.829	902,253
2022-02-15	129.28	136.50	127.59	134.21	86.225	1,436,807
2022-02-14	127.00	129.90	126.68	128.41	82.499	736,715
2022-02-11	133.00	133.45	129.28	129.37	83.116	902,817

← NewerPage 19 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.