Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.380	35.300	33.880	33.880	33.626	1,138,498
2025-01-22	34.100	34.800	33.950	34.110	33.855	615,289
2025-01-21	34.000	34.500	33.500	34.440	34.182	1,026,803
2025-01-20	34.200	34.440	33.590	33.860	33.607	812,346
2025-01-17	33.440	34.350	33.040	34.000	33.746	1,178,120
2025-01-16	32.840	33.580	32.450	33.330	33.081	1,188,935
2025-01-15	33.550	33.560	32.700	32.840	32.594	665,784
2025-01-14	31.740	33.350	31.230	33.230	32.981	1,027,632
2025-01-13	30.920	31.570	29.580	31.390	31.155	876,729
2025-01-10	32.290	33.000	31.000	31.000	30.768	1,038,482
2025-01-09	32.470	33.090	31.950	32.090	31.850	884,551
2025-01-08	32.880	33.030	31.110	32.180	31.939	1,072,780
2025-01-07	31.790	32.900	31.590	32.810	32.565	1,493,519
2025-01-06	32.320	32.650	31.000	31.530	31.294	1,725,450
2025-01-03	34.110	34.450	32.650	32.650	32.406	1,149,501
2025-01-02	35.870	35.870	33.600	34.110	33.855	1,217,543
2024-12-31	37.510	38.000	35.930	35.940	35.671	1,353,430
2024-12-30	38.400	38.680	37.010	37.800	37.517	1,133,859
2024-12-27	39.530	40.110	38.520	38.720	38.430	1,565,462
2024-12-26	38.140	39.700	38.000	39.520	39.224	1,529,152
2024-12-25	39.580	39.770	37.830	38.270	37.984	1,362,804
2024-12-24	38.640	39.430	37.100	39.430	39.135	1,840,521
2024-12-23	40.000	40.000	37.930	38.100	37.815	1,540,736
2024-12-20	38.830	40.850	38.590	39.720	39.423	2,181,554
2024-12-19	37.520	39.050	37.080	38.830	38.539	1,735,041
2024-12-18	36.640	38.290	35.500	37.830	37.547	1,568,375
2024-12-17	37.550	37.990	36.200	36.320	36.048	901,579
2024-12-16	38.250	38.720	37.290	37.550	37.269	1,155,232
2024-12-13	38.900	38.900	37.900	38.070	37.785	1,301,845
2024-12-12	39.380	39.780	38.300	39.020	38.728	921,664
2024-12-11	38.080	39.880	38.080	39.310	39.016	1,701,647
2024-12-10	39.520	39.630	38.000	38.340	38.053	1,555,751
2024-12-09	38.570	38.580	37.010	37.780	37.497	1,081,048
2024-12-06	37.530	38.880	36.750	38.570	38.281	1,527,034
2024-12-05	37.390	38.280	37.030	37.690	37.408	1,033,813
2024-12-04	39.270	40.190	37.410	37.550	37.269	2,078,603
2024-12-03	38.520	38.520	37.100	37.870	37.587	1,260,479
2024-12-02	37.670	38.410	37.470	38.250	37.964	1,163,006
2024-11-29	36.700	38.600	36.350	37.720	37.438	1,271,402
2024-11-28	37.600	38.000	36.680	36.850	36.574	1,029,682
2024-11-27	36.180	37.600	35.400	37.600	37.319	1,088,554
2024-11-26	36.870	37.960	36.360	36.580	36.306	887,378
2024-11-25	36.990	37.250	35.880	37.240	36.961	1,105,630
2024-11-22	38.730	39.160	36.600	36.720	36.445	1,541,688
2024-11-21	38.880	39.470	38.230	38.760	38.470	1,225,254
2024-11-20	38.310	39.390	37.700	38.900	38.609	1,536,625
2024-11-19	36.430	38.320	36.310	38.320	38.033	1,493,324
2024-11-18	38.330	38.950	36.030	36.430	36.157	1,689,458
2024-11-15	39.500	40.170	38.180	38.200	37.914	1,794,225
2024-11-14	40.800	41.850	39.800	39.880	39.582	1,682,714
2024-11-13	40.980	41.680	39.910	41.290	40.981	2,030,801
2024-11-12	43.050	43.330	40.790	41.210	40.902	2,904,390
2024-11-11	40.140	42.490	40.140	42.440	42.122	3,500,540
2024-11-08	40.890	41.800	40.100	40.130	39.830	2,863,391
2024-11-07	38.700	40.690	38.250	40.020	39.721	2,329,450
2024-11-06	38.020	39.490	37.730	38.360	38.073	2,626,860
2024-11-05	36.760	38.480	36.410	38.250	37.964	2,152,498
2024-11-04	35.130	36.620	35.130	36.520	36.247	1,589,692
2024-11-01	38.710	38.880	35.750	35.840	35.572	2,423,204
2024-10-31	37.860	39.150	37.180	38.780	38.490	2,149,780

← NewerPage 8 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.