Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 39.060 | 39.200 | 37.120 | 37.830 | 37.547 | 2,396,620 |
| 2024-10-29 | 41.000 | 41.480 | 39.120 | 39.140 | 38.847 | 2,125,121 |
| 2024-10-28 | 40.360 | 40.970 | 39.680 | 40.800 | 40.495 | 1,575,963 |
| 2024-10-25 | 41.110 | 41.480 | 39.780 | 40.490 | 40.187 | 2,064,418 |
| 2024-10-24 | 40.810 | 41.020 | 39.500 | 40.330 | 40.028 | 2,324,275 |
| 2024-10-23 | 41.500 | 43.080 | 40.750 | 41.370 | 41.060 | 3,322,558 |
| 2024-10-22 | 40.170 | 43.500 | 39.900 | 42.000 | 41.686 | 3,974,528 |
| 2024-10-21 | 40.440 | 43.500 | 39.350 | 40.450 | 40.147 | 4,631,334 |
| 2024-10-18 | 36.000 | 41.400 | 36.000 | 39.310 | 39.016 | 3,907,598 |
| 2024-10-17 | 36.460 | 37.040 | 36.050 | 36.100 | 35.830 | 1,765,794 |
| 2024-10-16 | 36.300 | 36.840 | 35.500 | 35.810 | 35.542 | 1,913,697 |
| 2024-10-15 | 38.000 | 39.300 | 37.000 | 37.060 | 36.783 | 2,911,836 |
| 2024-10-14 | 36.800 | 38.360 | 34.990 | 38.100 | 37.815 | 3,693,352 |
| 2024-10-11 | 38.100 | 39.600 | 36.510 | 36.900 | 36.624 | 3,281,248 |
| 2024-10-10 | 41.500 | 43.800 | 37.510 | 39.760 | 39.462 | 5,337,249 |
| 2024-10-09 | 39.120 | 45.500 | 38.010 | 40.690 | 40.386 | 8,493,457 |
| 2024-10-08 | 39.100 | 39.100 | 36.890 | 39.100 | 38.807 | 4,397,519 |
| 2024-09-30 | 28.540 | 32.580 | 28.000 | 32.580 | 32.336 | 3,742,697 |
| 2024-09-27 | 25.390 | 27.290 | 25.390 | 27.150 | 26.947 | 1,269,372 |
| 2024-09-26 | 23.900 | 25.200 | 23.900 | 25.200 | 25.011 | 1,124,264 |
| 2024-09-25 | 25.170 | 25.170 | 24.130 | 24.130 | 23.949 | 1,161,091 |
| 2024-09-24 | 22.950 | 24.290 | 22.880 | 24.260 | 24.078 | 1,569,588 |
| 2024-09-23 | 22.580 | 23.150 | 22.310 | 22.650 | 22.481 | 1,382,252 |
| 2024-09-20 | 23.200 | 23.540 | 23.040 | 23.220 | 23.046 | 453,720 |
| 2024-09-19 | 22.780 | 23.710 | 22.620 | 23.410 | 23.235 | 799,942 |
| 2024-09-18 | 23.240 | 23.490 | 22.340 | 22.780 | 22.610 | 721,393 |
| 2024-09-13 | 24.000 | 24.370 | 23.180 | 23.240 | 23.066 | 645,860 |
| 2024-09-12 | 24.530 | 24.860 | 24.210 | 24.220 | 24.039 | 412,434 |
| 2024-09-11 | 24.530 | 24.660 | 24.140 | 24.360 | 24.178 | 401,639 |
| 2024-09-10 | 24.400 | 24.750 | 23.860 | 24.480 | 24.297 | 575,491 |
| 2024-09-09 | 24.450 | 24.750 | 24.290 | 24.410 | 24.227 | 387,683 |
| 2024-09-06 | 25.940 | 25.940 | 24.570 | 24.590 | 24.406 | 684,797 |
| 2024-09-05 | 25.530 | 25.940 | 25.470 | 25.650 | 25.458 | 518,099 |
| 2024-09-04 | 25.680 | 25.960 | 25.160 | 25.530 | 25.339 | 711,455 |
| 2024-09-03 | 26.780 | 26.780 | 25.830 | 25.970 | 25.776 | 399,013 |
| 2024-09-02 | 26.950 | 27.330 | 25.900 | 25.950 | 25.756 | 603,048 |
| 2024-08-30 | 26.290 | 27.350 | 26.290 | 26.850 | 26.649 | 729,214 |
| 2024-08-29 | 25.830 | 26.540 | 25.800 | 26.360 | 26.163 | 651,616 |
| 2024-08-28 | 25.730 | 26.350 | 25.580 | 25.820 | 25.627 | 485,171 |
| 2024-08-27 | 26.840 | 26.850 | 25.520 | 25.730 | 25.537 | 564,049 |
| 2024-08-26 | 26.940 | 27.460 | 26.660 | 26.920 | 26.719 | 427,572 |
| 2024-08-23 | 26.830 | 26.910 | 26.210 | 26.830 | 26.629 | 426,692 |
| 2024-08-22 | 27.120 | 27.400 | 26.700 | 26.800 | 26.599 | 309,369 |
| 2024-08-21 | 27.410 | 27.650 | 27.030 | 27.300 | 27.096 | 296,236 |
| 2024-08-20 | 28.090 | 28.100 | 27.300 | 27.320 | 27.116 | 413,895 |
| 2024-08-19 | 28.070 | 28.390 | 27.600 | 27.790 | 27.582 | 499,692 |
| 2024-08-16 | 27.600 | 28.950 | 27.600 | 28.060 | 27.850 | 801,036 |
| 2024-08-15 | 27.300 | 27.920 | 27.040 | 27.440 | 27.235 | 413,876 |
| 2024-08-14 | 27.840 | 27.860 | 27.250 | 27.320 | 27.116 | 310,655 |
| 2024-08-13 | 27.430 | 27.720 | 27.060 | 27.610 | 27.403 | 370,217 |
| 2024-08-12 | 28.200 | 28.200 | 27.160 | 27.210 | 27.006 | 439,781 |
| 2024-08-09 | 28.570 | 28.970 | 27.860 | 27.910 | 27.701 | 456,712 |
| 2024-08-08 | 28.630 | 28.890 | 27.790 | 28.240 | 28.029 | 676,477 |
| 2024-08-07 | 28.250 | 28.950 | 28.010 | 28.530 | 28.317 | 713,325 |
| 2024-08-06 | 27.990 | 28.500 | 27.730 | 28.210 | 27.999 | 538,514 |
| 2024-08-05 | 29.180 | 29.260 | 27.750 | 27.750 | 27.542 | 1,001,712 |
| 2024-08-02 | 30.450 | 30.550 | 29.300 | 29.330 | 29.111 | 1,166,002 |
| 2024-08-01 | 30.000 | 30.990 | 29.510 | 30.860 | 30.629 | 1,643,465 |
| 2024-07-31 | 28.750 | 29.960 | 28.150 | 29.910 | 29.686 | 1,104,881 |
| 2024-07-30 | 28.370 | 29.200 | 27.650 | 28.750 | 28.535 | 930,407 |
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.