Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.640	52.980	48.510	49.600	49.229	3,583,219
2026-07-22	50.230	54.770	50.230	51.610	51.224	5,047,870
2026-07-21	47.960	52.390	42.010	52.300	51.909	6,214,795
2026-07-20	52.570	53.900	45.110	47.380	47.025	5,784,236
2026-07-17	61.270	61.270	51.000	51.300	50.916	6,116,961
2026-07-16	66.500	70.300	60.000	60.970	60.514	5,589,082
2026-07-15	69.280	72.680	65.390	66.900	66.399	6,142,616
2026-07-14	65.590	68.750	62.680	68.140	67.630	5,362,719
2026-07-13	71.090	73.760	65.900	66.250	65.754	6,700,929
2026-07-10	78.320	84.640	72.770	72.860	72.315	8,214,179
2026-07-09	77.360	78.800	73.570	78.690	78.101	5,801,613
2026-07-08	77.000	79.900	72.520	76.900	76.325	4,985,715
2026-07-07	79.210	81.900	75.620	77.350	76.771	5,988,651
2026-07-06	75.990	85.800	72.000	81.900	81.287	8,325,168
2026-07-03	80.040	81.730	74.860	74.990	74.429	6,504,192
2026-07-02	79.080	86.880	77.000	79.840	79.243	7,533,485
2026-07-01	82.000	88.290	79.950	83.310	82.687	9,825,436
2026-06-30	71.490	83.000	69.130	81.950	81.337	8,423,507
2026-06-29	73.250	76.760	68.000	71.790	71.253	8,514,927
2026-06-26	75.930	77.640	72.720	73.620	73.069	5,949,708
2026-06-25	76.020	78.600	74.000	77.250	76.672	5,707,555
2026-06-24	73.300	77.660	72.600	76.620	76.047	7,364,166
2026-06-23	70.140	79.880	68.870	75.600	75.034	9,083,560
2026-06-22	72.130	72.500	68.600	71.560	71.025	7,596,236
2026-06-18	65.000	72.680	64.700	72.680	72.136	8,050,367
2026-06-17	62.900	66.570	62.650	65.350	64.861	4,446,344
2026-06-16	61.200	65.500	61.200	64.000	63.521	4,641,181
2026-06-15	59.270	61.530	57.880	61.500	61.040	3,349,909
2026-06-12	61.880	63.860	58.200	59.010	58.568	4,048,998
2026-06-11	58.240	62.400	58.200	60.180	59.730	3,623,351
2026-06-10	58.000	60.860	57.750	58.300	57.864	3,343,849
2026-06-09	55.750	59.460	55.300	59.100	58.658	3,330,006
2026-06-08	55.150	56.550	54.030	55.300	54.886	3,243,584
2026-06-05	57.200	59.200	55.510	57.150	56.722	3,319,010
2026-06-04	57.840	59.510	57.200	58.300	57.864	3,444,027
2026-06-03	59.000	61.190	57.780	58.840	58.400	4,515,590
2026-06-02	60.000	61.430	58.580	59.400	58.956	3,966,920
2026-06-01	62.700	63.500	58.800	60.050	59.601	5,479,665
2026-05-29	70.740	70.740	62.210	62.700	62.231	8,474,725
2026-05-28	64.580	70.490	63.090	69.910	69.387	7,864,750
2026-05-27	64.720	68.100	64.700	65.490	65.000	6,048,954
2026-05-26	66.640	67.870	63.200	64.880	64.394	6,246,708
2026-05-25	65.220	69.470	62.900	68.700	68.186	7,236,191
2026-05-22	63.240	65.670	62.200	64.910	64.424	6,349,920
2026-05-21	72.110	73.370	61.600	62.250	61.784	9,921,037
2026-05-20	65.750	71.980	65.000	70.550	70.022	10,154,562
2026-05-19	63.690	66.190	61.530	65.660	65.169	5,983,366
2026-05-18	64.310	65.860	61.000	64.030	63.551	6,273,404
2026-05-15	62.800	64.850	61.030	63.020	62.548	6,913,405
2026-05-14	65.880	65.980	63.330	63.450	62.975	5,699,118
2026-05-13	62.400	66.350	62.000	65.750	65.258	7,204,952
2026-05-12	67.170	67.170	63.630	64.450	63.968	8,759,310
2026-05-11	62.170	67.840	62.170	67.840	67.332	11,765,269
2026-05-08	62.040	63.150	61.370	62.260	61.794	8,441,156
2026-05-07	61.600	66.400	59.380	64.140	63.660	12,221,389
2026-05-06	60.000	66.380	60.000	61.600	61.139	16,393,563
2026-04-30	50.930	55.430	50.930	55.430	55.015	5,827,561
2026-04-29	45.800	46.650	44.810	46.190	45.844	2,356,333
2026-04-28	46.710	47.300	45.660	45.880	45.537	2,417,936
2026-04-27	45.350	47.060	43.370	46.720	46.370	3,736,779

← NewerPage 2 of 2 · 120 trading days

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.