Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	45.000	46.330	44.900	44.980	44.643	2,497,395
2026-04-23	46.890	46.890	44.560	45.000	44.663	2,740,219
2026-04-22	44.530	46.870	44.510	46.110	45.765	3,440,133
2026-04-21	45.220	45.220	44.170	44.770	44.435	1,805,947
2026-04-20	46.000	46.270	45.140	45.220	44.882	1,944,516
2026-04-17	46.070	46.680	45.640	45.880	45.537	1,654,251
2026-04-16	45.900	46.410	45.710	46.340	45.993	1,855,544
2026-04-15	47.050	47.550	45.600	45.750	45.408	2,202,946
2026-04-14	46.350	47.860	46.330	46.740	46.390	2,961,658
2026-04-13	44.510	46.800	44.470	45.870	45.527	2,828,785
2026-04-10	45.130	46.000	45.010	45.080	44.743	1,721,056
2026-04-09	44.600	45.360	44.390	44.700	44.366	1,880,794
2026-04-08	43.500	45.390	43.500	45.370	45.031	2,286,322
2026-04-07	41.750	43.200	41.750	42.520	42.202	1,570,742
2026-04-03	42.680	42.680	41.230	41.780	41.467	1,641,914
2026-04-02	43.800	44.160	41.860	42.190	41.874	2,041,225
2026-04-01	43.990	44.250	42.890	44.050	43.720	2,307,029
2026-03-31	43.780	44.100	42.130	42.230	41.914	1,683,991
2026-03-30	43.100	43.620	42.610	43.500	43.174	1,345,724
2026-03-27	42.200	44.440	42.200	43.930	43.601	1,837,206
2026-03-26	44.120	44.550	42.880	43.100	42.777	2,630,062
2026-03-25	44.000	45.840	43.220	44.510	44.177	2,858,980
2026-03-24	43.530	44.030	42.200	44.000	43.671	2,739,400
2026-03-23	44.980	45.490	42.310	42.420	42.103	3,721,344
2026-03-20	47.740	48.820	46.010	46.010	45.666	3,286,690
2026-03-19	47.870	48.280	46.600	47.430	47.075	2,789,120
2026-03-18	48.360	48.450	47.100	48.360	47.998	2,336,845
2026-03-17	49.270	49.770	47.500	47.560	47.204	2,474,844
2026-03-16	47.290	49.580	47.020	49.270	48.901	3,931,693
2026-03-13	46.830	48.760	46.600	47.430	47.075	2,525,642
2026-03-12	48.300	48.990	47.010	47.320	46.966	3,045,969
2026-03-11	49.960	50.470	48.270	48.810	48.445	3,936,039
2026-03-10	48.300	50.440	47.520	49.920	49.546	4,980,786
2026-03-09	46.000	47.280	45.030	47.280	46.926	3,030,408
2026-03-06	46.800	47.770	46.740	47.190	46.837	2,590,958
2026-03-05	46.420	48.350	46.420	47.160	46.807	4,231,151
2026-03-04	45.580	46.680	45.040	45.420	45.080	3,171,830
2026-03-03	50.500	50.500	45.640	45.900	45.557	5,156,611
2026-03-02	51.570	52.300	49.890	50.000	49.626	4,028,183
2026-02-27	52.300	52.640	51.000	52.610	52.216	3,015,898
2026-02-26	52.520	52.760	50.500	52.700	52.306	4,021,039
2026-02-25	52.200	52.590	51.250	52.500	52.107	4,502,244
2026-02-24	55.010	55.860	51.380	51.560	51.174	6,332,840
2026-02-13	55.200	56.200	54.550	54.560	54.152	2,039,889
2026-02-12	55.080	56.900	55.010	55.670	55.253	3,083,870
2026-02-11	56.820	56.980	54.000	55.610	55.194	4,876,424
2026-02-10	58.560	59.470	56.810	56.880	56.454	3,285,009
2026-02-09	59.660	59.910	58.080	58.650	58.211	3,002,101
2026-02-06	61.560	61.560	58.400	58.490	58.052	3,896,455
2026-02-05	59.020	63.090	59.020	62.480	62.012	5,146,331
2026-02-04	60.600	61.800	58.520	61.500	61.040	4,329,055
2026-02-03	59.610	62.600	57.780	61.800	61.338	5,723,509
2026-02-02	62.420	66.250	58.310	58.710	58.271	8,662,415
2026-01-30	65.390	70.800	65.390	68.190	67.680	8,731,268
2026-01-29	70.550	72.160	65.880	66.000	65.506	8,975,105
2026-01-28	64.410	76.200	64.410	71.480	70.945	13,567,963
2026-01-27	55.280	65.420	55.010	63.500	63.025	12,688,540
2026-01-26	54.880	57.000	53.500	54.600	54.191	6,343,580
2026-01-23	55.500	57.700	54.130	55.070	54.658	11,221,887
2026-01-22	49.470	58.920	48.880	58.920	58.479	13,414,586

← NewerPage 3 of 5 · 241 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.