Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	135.62	138.76	133.16	133.85	85.994	972,943
2022-02-09	131.98	135.32	131.02	135.30	86.926	863,634
2022-02-08	133.70	134.87	129.00	131.71	84.619	924,336
2022-02-07	131.49	135.30	130.48	134.23	86.238	1,142,385
2022-01-28	133.57	134.19	128.86	129.54	83.225	1,173,073
2022-01-27	136.19	136.99	131.47	132.26	84.973	1,115,820
2022-01-26	136.00	136.99	132.70	136.20	87.504	1,321,133
2022-01-25	132.65	138.81	132.65	135.01	86.739	2,167,936
2022-01-24	138.66	145.00	133.60	134.72	86.553	4,371,891
2022-01-21	163.50	165.55	162.02	165.40	106.26	867,541
2022-01-20	170.49	171.98	164.01	164.36	105.60	1,213,913
2022-01-19	171.33	174.33	169.06	170.52	109.55	1,021,571
2022-01-18	174.40	181.00	172.74	173.37	111.38	1,962,004
2022-01-17	173.00	175.50	171.20	174.31	111.99	1,248,106
2022-01-14	169.38	178.20	166.00	173.66	111.57	1,870,654
2022-01-13	173.90	173.90	168.09	168.16	108.04	1,144,750
2022-01-12	171.40	174.91	169.14	173.67	111.58	1,328,738
2022-01-11	175.50	175.50	170.05	170.72	109.68	1,038,203
2022-01-10	171.58	176.80	168.00	175.55	112.78	1,508,914
2022-01-07	171.41	173.96	168.95	171.05	109.89	902,859
2022-01-06	170.78	173.99	166.26	171.67	110.29	1,250,369
2022-01-05	171.66	172.96	167.50	171.34	110.08	1,567,790
2022-01-04	183.28	184.98	171.30	172.56	110.86	3,218,067
2021-12-31	185.98	189.20	184.35	187.20	120.27	1,348,487
2021-12-30	180.71	187.94	180.03	186.35	119.72	1,854,250
2021-12-29	185.46	185.67	180.28	180.71	116.10	1,148,521
2021-12-28	185.63	187.20	183.06	184.40	118.47	1,195,567
2021-12-27	185.45	189.33	184.00	185.58	119.23	1,576,552
2021-12-24	191.42	192.55	186.20	186.50	119.82	1,574,607
2021-12-23	196.20	197.14	192.50	192.50	123.67	1,409,621
2021-12-22	199.00	200.28	196.21	196.70	126.37	1,576,417
2021-12-21	203.00	204.11	194.71	199.69	128.29	1,706,950
2021-12-20	206.16	206.46	202.78	203.67	130.85	1,271,552
2021-12-17	212.10	216.55	207.00	210.02	134.93	1,531,771
2021-12-16	210.00	215.97	208.06	213.42	137.12	1,264,395
2021-12-15	214.21	218.66	209.59	209.90	134.85	1,543,086
2021-12-14	215.02	217.60	213.23	215.29	138.32	1,042,516
2021-12-13	217.50	219.00	213.45	215.00	138.13	1,236,319
2021-12-10	221.00	223.73	216.04	219.79	141.21	1,446,512
2021-12-09	216.49	229.77	215.11	224.86	144.46	2,390,903
2021-12-08	209.39	217.98	209.39	216.73	139.24	1,785,411
2021-12-07	217.24	218.90	207.70	208.95	134.24	1,523,534
2021-12-06	218.00	221.52	213.36	216.55	139.13	1,650,534
2021-12-03	214.40	223.58	213.30	216.22	138.91	1,659,648
2021-12-02	218.50	219.46	212.68	214.11	137.56	1,472,351
2021-12-01	217.20	224.08	217.01	220.38	141.59	1,314,755
2021-11-30	229.16	232.00	218.23	218.60	140.44	2,342,135
2021-11-29	228.00	231.00	225.60	228.71	146.94	1,555,762
2021-11-26	238.60	240.95	230.50	232.20	149.18	2,260,929
2021-11-25	228.02	249.00	225.41	241.55	155.19	3,660,880
2021-11-24	237.99	239.98	226.58	226.88	145.76	2,318,457
2021-11-23	237.56	243.00	234.00	237.99	152.90	2,482,708
2021-11-22	211.55	245.67	210.97	237.56	152.62	4,438,311
2021-11-19	207.08	210.59	202.00	210.20	135.05	1,817,281
2021-11-18	210.90	214.99	206.50	206.60	132.73	1,519,579
2021-11-17	211.88	212.85	207.40	212.08	136.25	1,178,256
2021-11-16	213.00	219.95	210.33	211.01	135.57	1,336,474
2021-11-15	221.92	227.90	215.06	216.50	139.09	1,464,788
2021-11-12	224.88	226.00	220.26	222.88	143.19	1,429,237
2021-11-11	228.00	235.18	221.32	227.60	146.23	2,077,900

← NewerPage 20 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.