Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	47.470	49.480	47.090	49.100	48.733	4,181,858
2026-01-20	46.870	49.360	46.610	48.040	47.681	4,865,051
2026-01-19	48.310	48.460	46.600	47.080	46.728	2,481,442
2026-01-16	46.590	48.340	45.670	48.260	47.899	4,029,088
2026-01-15	46.230	46.710	44.560	46.080	45.735	3,224,567
2026-01-14	46.520	47.560	45.610	46.770	46.420	3,917,124
2026-01-13	48.600	48.600	46.290	46.290	45.944	3,394,375
2026-01-12	47.180	49.320	46.820	48.660	48.296	4,029,231
2026-01-09	46.900	48.190	45.910	47.120	46.767	3,215,434
2026-01-08	46.460	47.580	46.000	46.850	46.499	3,030,427
2026-01-07	46.800	46.800	45.550	46.560	46.212	2,962,009
2026-01-06	45.200	47.470	44.800	46.400	46.053	4,086,736
2026-01-05	42.900	46.150	42.590	45.200	44.862	4,108,147
2025-12-31	44.180	44.760	42.420	42.510	42.192	2,845,228
2025-12-30	43.480	45.650	43.480	44.220	43.889	2,499,299
2025-12-29	44.260	45.620	43.810	44.050	43.720	2,073,760
2025-12-26	45.000	46.800	44.450	44.690	44.356	2,993,212
2025-12-25	44.500	45.900	44.370	45.100	44.763	1,974,396
2025-12-24	45.490	47.380	44.920	45.010	44.673	3,501,860
2025-12-23	44.390	45.000	43.520	44.500	44.167	1,789,391
2025-12-22	43.500	44.770	42.920	44.490	44.157	2,003,812
2025-12-19	44.210	44.500	42.960	43.300	42.976	2,225,296
2025-12-18	43.890	44.900	43.350	43.990	43.661	1,965,897
2025-12-17	45.500	46.050	42.820	44.030	43.701	2,927,864
2025-12-16	44.870	46.700	42.650	45.350	45.011	3,971,211
2025-12-15	45.200	45.990	44.720	44.720	44.385	2,230,832
2025-12-12	46.010	46.530	44.570	45.900	45.557	2,824,412
2025-12-11	48.700	48.700	45.950	46.020	45.676	3,048,138
2025-12-10	47.500	48.850	46.260	48.300	47.939	3,233,428
2025-12-09	48.500	48.700	47.350	47.560	47.204	3,326,559
2025-12-08	48.080	49.500	47.510	48.890	48.524	5,240,691
2025-12-05	45.920	49.600	43.930	47.980	47.621	6,785,732
2025-12-04	45.440	46.630	44.780	45.080	44.743	3,413,946
2025-12-03	47.570	48.000	45.150	45.890	45.547	3,680,415
2025-12-02	48.010	48.190	46.770	47.200	46.847	3,975,561
2025-12-01	49.580	49.850	47.900	48.220	47.859	5,500,529
2025-11-28	50.060	51.660	49.000	49.780	49.408	8,158,326
2025-11-27	50.180	55.500	49.430	51.590	51.204	14,942,300
2025-11-26	41.000	49.960	41.000	49.960	49.586	7,641,054
2025-11-25	40.180	42.390	40.180	41.630	41.318	3,105,944
2025-11-24	40.610	41.260	39.010	40.070	39.770	3,321,820
2025-11-21	44.000	44.610	40.060	40.120	39.820	4,624,096
2025-11-20	44.190	45.710	42.740	44.300	43.969	5,919,260
2025-11-19	45.300	45.790	43.500	43.640	43.313	4,964,374
2025-11-18	40.900	48.840	40.880	45.100	44.763	7,848,377
2025-11-17	40.650	41.510	40.650	41.140	40.832	1,218,185
2025-11-14	41.430	41.840	40.610	40.690	40.386	1,628,183
2025-11-13	41.160	42.360	40.990	41.980	41.666	2,291,468
2025-11-12	41.540	42.580	40.730	41.590	41.279	2,163,350
2025-11-11	42.320	43.350	41.220	41.400	41.090	1,798,407
2025-11-10	41.000	43.560	40.560	42.440	42.122	3,043,714
2025-11-07	40.850	41.400	40.300	40.830	40.524	1,613,109
2025-11-06	41.840	42.280	40.820	41.270	40.961	2,385,677
2025-11-05	42.710	43.130	41.000	42.150	41.835	3,689,663
2025-11-04	42.440	45.830	42.300	42.970	42.648	4,950,483
2025-11-03	40.580	42.880	39.750	42.400	42.083	3,501,476
2025-10-31	40.500	41.210	39.740	40.450	40.147	2,019,756
2025-10-30	40.830	41.590	40.530	40.690	40.386	2,100,230
2025-10-29	40.110	41.890	40.110	41.000	40.693	3,101,478
2025-10-28	40.960	40.960	40.070	40.390	40.088	2,706,086

← NewerPage 4 of 21 · 1,219 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.