Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.830	35.200	33.830	35.170	34.907	1,654,332
2025-07-24	33.390	34.180	33.340	34.000	33.746	978,603
2025-07-23	33.460	33.720	33.050	33.330	33.081	742,117
2025-07-22	33.390	33.650	33.180	33.440	33.190	922,900
2025-07-21	33.400	33.500	32.890	33.350	33.100	850,609
2025-07-18	33.600	33.680	32.900	33.210	32.962	857,199
2025-07-17	33.000	33.560	32.550	33.420	33.170	1,106,002
2025-07-16	32.480	33.850	32.310	32.840	32.594	1,383,683
2025-07-15	33.290	33.290	31.850	32.300	32.058	935,433
2025-07-14	32.470	33.320	32.000	32.640	32.396	1,011,065
2025-07-11	31.890	32.800	31.750	32.470	32.227	997,441
2025-07-10	31.900	32.280	31.780	32.030	31.790	524,793
2025-07-09	32.210	32.600	31.900	32.040	31.800	756,168
2025-07-08	31.900	32.270	31.440	32.210	31.969	761,285
2025-07-07	31.500	31.820	31.250	31.690	31.453	463,224
2025-07-04	32.130	32.130	31.390	31.590	31.354	989,655
2025-07-03	32.170	32.340	31.710	32.110	31.870	684,707
2025-07-02	32.000	32.210	31.580	32.050	31.810	940,517
2025-07-01	32.380	32.890	32.080	32.250	32.009	1,018,616
2025-06-30	32.210	32.640	32.060	32.380	32.138	796,244
2025-06-27	31.860	32.600	31.720	32.110	31.870	937,708
2025-06-26	32.000	32.220	31.600	31.690	31.453	707,605
2025-06-25	31.820	32.050	31.230	32.000	31.761	1,021,502
2025-06-24	30.860	31.770	30.730	31.720	31.483	852,661
2025-06-23	29.710	30.770	29.070	30.680	30.450	885,833
2025-06-20	30.470	31.000	29.570	29.570	29.349	894,632
2025-06-19	31.150	31.290	30.120	30.290	30.063	560,035
2025-06-18	30.730	31.200	30.520	31.070	30.838	485,190
2025-06-17	30.750	31.100	30.480	30.770	30.540	526,899
2025-06-16	30.530	30.980	30.500	30.930	30.699	529,928
2025-06-13	31.020	31.440	30.490	30.500	30.272	823,759
2025-06-12	31.650	31.800	31.210	31.260	31.026	540,483
2025-06-11	31.560	31.950	31.330	31.680	31.443	524,027
2025-06-10	32.400	32.450	31.330	31.560	31.324	729,439
2025-06-09	32.150	32.600	32.010	32.360	32.118	769,485
2025-06-06	32.100	32.180	31.610	32.150	31.909	696,764
2025-06-05	31.900	32.160	31.490	32.100	31.860	863,301
2025-06-04	31.540	32.430	31.430	31.900	31.661	594,806
2025-06-03	31.120	31.650	30.780	31.650	31.413	708,253
2025-05-30	31.530	31.620	30.850	31.080	30.847	721,760
2025-05-29	31.410	32.200	31.410	31.720	31.483	1,079,645
2025-05-28	30.620	32.120	30.530	31.720	31.483	1,887,353
2025-05-27	30.430	30.710	30.010	30.620	30.391	763,538
2025-05-26	30.050	30.820	30.050	30.410	30.182	665,157
2025-05-23	30.800	31.060	30.050	30.050	29.825	945,209
2025-05-22	30.680	32.260	30.480	31.060	30.828	1,302,405
2025-05-21	31.280	31.300	30.460	30.720	30.490	647,178
2025-05-20	31.070	31.490	30.960	31.260	31.026	634,365
2025-05-19	30.880	31.450	30.760	31.140	30.907	667,311
2025-05-16	30.610	31.230	30.610	30.900	30.669	556,480
2025-05-15	31.390	31.480	30.790	30.950	30.718	727,080
2025-05-14	31.850	32.200	31.250	31.430	31.195	768,378
2025-05-13	32.800	32.980	31.740	31.850	31.612	799,993
2025-05-12	32.190	32.720	31.820	32.130	31.890	671,487
2025-05-09	32.900	32.950	31.330	31.670	31.433	899,164
2025-05-08	32.320	32.650	31.800	32.600	32.356	798,548
2025-05-07	32.910	33.450	31.770	32.320	32.078	1,079,875
2025-05-06	31.370	32.790	31.280	32.640	32.396	1,480,626
2025-04-30	32.800	32.800	30.800	31.260	31.026	2,356,382
2025-04-29	33.200	34.190	33.190	33.980	33.726	723,899

← NewerPage 6 of 21 · 1,212 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.