Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 228.75 | 231.45 | 223.00 | 228.07 | 146.53 | 1,591,296 |
| 2021-11-09 | 212.60 | 229.90 | 212.00 | 228.78 | 146.98 | 2,651,790 |
| 2021-11-08 | 222.00 | 222.00 | 207.94 | 211.87 | 136.12 | 1,871,547 |
| 2021-11-05 | 231.00 | 235.22 | 222.08 | 223.06 | 143.31 | 1,632,496 |
| 2021-11-04 | 220.88 | 233.50 | 218.66 | 228.50 | 146.80 | 2,337,714 |
| 2021-11-03 | 210.00 | 225.77 | 209.98 | 220.42 | 141.61 | 2,509,197 |
| 2021-11-02 | 217.39 | 221.60 | 207.88 | 211.54 | 135.91 | 2,340,511 |
| 2021-11-01 | 212.09 | 218.58 | 208.90 | 215.48 | 138.44 | 1,533,889 |
| 2021-10-29 | 210.99 | 218.29 | 208.90 | 212.01 | 136.21 | 1,663,389 |
| 2021-10-28 | 215.99 | 221.89 | 208.29 | 209.58 | 134.65 | 1,955,874 |
| 2021-10-27 | 223.00 | 224.57 | 215.26 | 216.00 | 138.77 | 2,085,826 |
| 2021-10-26 | 243.01 | 243.39 | 224.80 | 225.36 | 144.79 | 3,646,683 |
| 2021-10-25 | 262.30 | 262.30 | 241.02 | 245.24 | 157.56 | 3,740,846 |
| 2021-10-22 | 234.69 | 245.65 | 233.69 | 242.80 | 155.99 | 2,253,252 |
| 2021-10-21 | 235.00 | 238.11 | 229.00 | 230.80 | 148.28 | 960,329 |
| 2021-10-20 | 242.50 | 245.27 | 234.71 | 236.05 | 151.65 | 875,593 |
| 2021-10-19 | 237.27 | 243.90 | 234.02 | 239.25 | 153.71 | 1,084,791 |
| 2021-10-18 | 243.00 | 243.02 | 232.67 | 237.28 | 152.44 | 1,462,968 |
| 2021-10-15 | 242.50 | 249.25 | 237.35 | 245.20 | 157.53 | 1,822,828 |
| 2021-10-14 | 238.00 | 244.99 | 225.80 | 242.22 | 155.62 | 2,431,225 |
← NewerPage 21 of 21 · 1,220 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.