Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.060	41.360	39.510	40.640	40.336	3,493,408
2025-10-24	36.600	40.920	36.600	39.600	39.304	4,802,463
2025-10-23	36.050	37.360	35.260	37.150	36.872	2,485,645
2025-10-22	35.550	36.850	35.160	36.120	35.850	1,810,896
2025-10-21	34.820	36.290	34.540	35.820	35.552	2,138,856
2025-10-20	34.660	35.120	34.390	34.800	34.540	858,665
2025-10-17	35.550	36.060	34.000	34.220	33.964	1,660,752
2025-10-16	36.290	36.680	35.520	35.770	35.502	1,252,375
2025-10-15	36.380	36.850	35.800	36.290	36.018	1,462,668
2025-10-14	37.480	38.740	36.290	36.380	36.108	2,042,844
2025-10-13	35.820	37.600	35.550	37.460	37.180	1,869,555
2025-10-10	39.220	39.420	36.870	36.930	36.654	2,973,976
2025-10-09	39.700	40.300	39.330	39.430	39.135	2,546,362
2025-09-30	39.480	39.850	38.400	39.700	39.403	2,070,236
2025-09-29	38.910	39.280	38.000	38.720	38.430	2,083,254
2025-09-26	39.180	40.100	38.750	38.760	38.470	2,179,259
2025-09-25	39.950	40.500	39.110	39.330	39.036	2,201,021
2025-09-24	38.000	39.980	37.960	39.530	39.234	2,729,204
2025-09-23	38.640	38.700	36.700	38.210	37.924	1,833,616
2025-09-22	38.190	38.940	37.600	38.560	38.271	1,315,474
2025-09-19	38.500	39.180	38.000	38.260	37.974	1,389,094
2025-09-18	39.140	39.750	37.810	38.400	38.113	2,494,870
2025-09-17	38.310	39.880	38.310	39.200	38.907	1,582,815
2025-09-16	38.400	39.240	38.040	38.880	38.589	1,582,359
2025-09-15	40.000	40.000	38.400	38.620	38.331	1,914,329
2025-09-12	37.690	38.780	37.390	38.340	38.053	1,639,292
2025-09-11	36.280	37.700	35.640	37.690	37.408	1,599,670
2025-09-10	36.810	37.060	36.130	36.240	35.969	870,740
2025-09-09	37.170	37.660	36.480	36.620	36.346	1,364,449
2025-09-08	37.070	37.770	36.550	37.500	37.219	1,438,389
2025-09-05	35.450	37.300	35.450	37.100	36.822	1,993,828
2025-09-04	36.580	36.900	34.800	35.760	35.492	2,351,337
2025-09-03	37.140	37.840	36.220	36.580	36.306	2,053,889
2025-09-02	39.160	39.160	36.650	36.910	36.634	2,526,970
2025-09-01	38.760	39.780	38.370	39.160	38.867	2,192,956
2025-08-29	39.290	39.430	38.060	38.760	38.470	2,345,764
2025-08-28	38.500	39.460	37.620	39.380	39.085	3,244,302
2025-08-27	39.280	40.500	38.660	38.660	38.371	3,531,371
2025-08-26	39.620	40.020	38.950	39.250	38.956	2,445,628
2025-08-25	40.500	40.890	39.240	39.760	39.462	3,739,119
2025-08-22	38.610	40.500	38.610	40.290	39.989	3,904,509
2025-08-21	40.400	41.800	38.600	39.240	38.946	3,764,383
2025-08-20	39.010	39.950	38.180	39.950	39.651	3,655,081
2025-08-19	39.150	40.180	38.700	39.620	39.324	2,557,406
2025-08-18	39.000	39.670	38.500	39.140	38.847	2,326,799
2025-08-15	37.680	38.940	37.570	38.660	38.371	1,862,391
2025-08-14	38.730	39.230	37.770	37.790	37.507	2,395,143
2025-08-13	38.800	39.740	38.200	39.050	38.758	2,990,027
2025-08-12	38.490	39.300	38.020	38.660	38.371	1,956,679
2025-08-11	38.000	38.780	37.950	38.500	38.212	1,560,641
2025-08-08	39.800	39.800	38.110	38.160	37.874	2,120,816
2025-08-07	39.000	40.860	39.000	39.770	39.472	3,438,365
2025-08-06	37.980	39.150	37.710	39.000	38.708	2,023,127
2025-08-05	38.400	39.200	37.990	38.150	37.865	1,763,750
2025-08-04	37.300	39.080	37.300	38.480	38.192	1,901,879
2025-08-01	38.130	38.530	37.450	37.700	37.418	1,688,912
2025-07-31	38.900	39.950	37.410	38.130	37.845	3,723,274
2025-07-30	37.720	40.370	36.580	39.310	39.016	4,502,325
2025-07-29	35.530	39.040	35.160	37.710	37.428	3,896,867
2025-07-28	34.820	36.530	34.580	35.530	35.264	2,142,792

← NewerPage 5 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.