Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.340	33.580	32.510	33.480	33.229	853,642
2025-04-25	34.010	34.010	33.000	33.340	33.091	873,894
2025-04-24	34.330	34.740	33.420	33.790	33.537	930,344
2025-04-23	34.940	35.280	34.360	34.550	34.291	918,483
2025-04-22	34.610	35.150	34.100	34.950	34.688	1,336,153
2025-04-21	34.550	35.060	34.220	34.610	34.351	854,455
2025-04-18	35.200	35.440	34.300	34.550	34.291	1,509,922
2025-04-17	33.390	36.480	33.390	35.500	35.234	2,723,915
2025-04-16	34.110	35.680	33.700	34.190	33.934	1,463,379
2025-04-15	34.330	34.500	33.700	34.130	33.875	1,110,891
2025-04-14	35.000	35.350	33.950	34.380	34.123	1,967,982
2025-04-11	31.440	36.700	31.430	35.250	34.986	3,051,959
2025-04-10	30.480	32.970	30.480	31.760	31.522	1,679,053
2025-04-09	28.120	30.270	27.000	30.000	29.776	1,562,668
2025-04-08	28.360	29.620	28.030	28.970	28.753	1,345,438
2025-04-07	33.000	33.000	27.220	27.670	27.463	1,822,064
2025-04-03	34.530	35.380	33.850	34.020	33.765	824,501
2025-04-02	34.850	36.070	34.800	34.970	34.708	1,016,631
2025-04-01	33.580	34.930	33.570	34.850	34.589	1,269,140
2025-03-31	33.600	33.860	32.880	33.370	33.120	867,563
2025-03-28	34.600	34.890	33.830	34.000	33.746	626,594
2025-03-27	33.800	34.970	33.370	34.380	34.123	661,324
2025-03-26	34.030	34.670	33.680	34.130	33.875	549,221
2025-03-25	34.420	34.450	33.560	34.050	33.795	716,952
2025-03-24	34.990	35.150	33.390	34.220	33.964	1,036,663
2025-03-21	36.680	36.870	34.820	34.950	34.688	1,639,936
2025-03-20	37.220	37.440	36.600	36.680	36.406	757,926
2025-03-19	37.950	38.200	36.910	37.220	36.941	939,524
2025-03-18	38.050	38.800	37.600	37.960	37.676	1,042,178
2025-03-17	37.240	39.000	37.240	37.790	37.507	1,512,476
2025-03-14	36.000	37.070	35.660	36.990	36.713	979,136
2025-03-13	36.650	36.910	35.530	35.830	35.562	1,142,866
2025-03-12	37.670	37.760	36.770	36.800	36.525	975,839
2025-03-11	36.880	37.700	36.590	37.350	37.071	938,268
2025-03-10	37.250	37.890	37.020	37.410	37.130	901,778
2025-03-07	37.800	38.160	37.110	37.500	37.219	1,245,820
2025-03-06	38.600	39.500	37.850	37.900	37.616	2,037,923
2025-03-05	38.580	39.980	38.130	38.600	38.311	1,623,858
2025-03-04	36.460	38.580	36.460	38.560	38.271	1,319,893
2025-03-03	37.610	37.880	36.400	36.960	36.683	1,207,255
2025-02-28	38.960	39.200	36.700	36.850	36.574	1,579,429
2025-02-27	38.850	39.700	38.010	39.210	38.917	1,729,757
2025-02-26	38.600	38.990	38.200	38.850	38.559	1,303,300
2025-02-25	38.110	39.300	37.860	38.700	38.410	1,648,483
2025-02-24	38.500	39.530	38.090	39.040	38.748	2,278,375
2025-02-21	37.090	38.430	36.600	38.240	37.954	2,032,415
2025-02-20	36.380	37.400	36.180	37.090	36.812	1,446,334
2025-02-19	34.900	36.380	34.520	36.380	36.108	1,332,379
2025-02-18	36.060	36.500	34.810	34.890	34.629	1,067,831
2025-02-17	36.000	36.790	35.600	36.020	35.750	1,042,033
2025-02-14	35.830	36.260	35.410	36.200	35.929	876,294
2025-02-13	36.890	36.890	35.890	35.890	35.621	831,682
2025-02-12	35.530	36.980	35.400	36.890	36.614	1,159,312
2025-02-11	36.850	36.990	35.840	35.990	35.721	1,055,197
2025-02-10	35.990	36.930	35.790	36.830	36.554	1,174,776
2025-02-07	36.080	36.640	35.510	35.930	35.661	1,180,273
2025-02-06	33.800	35.980	33.800	35.820	35.552	1,357,967
2025-02-05	33.910	34.870	33.850	34.200	33.944	932,715
2025-01-27	34.780	34.780	33.450	33.450	33.200	645,533
2025-01-24	33.810	34.310	33.700	34.260	34.004	926,989

← NewerPage 7 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.