Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 48.560 | 53.520 | 45.930 | 53.250 | 53.250 | 4,743,847 |
| 2026-10-22 | 52.590 | 53.640 | 49.810 | 49.810 | 49.810 | 3,153,961 |
| 2026-10-21 | 52.910 | 53.100 | 51.700 | 52.200 | 52.200 | 2,513,125 |
| 2026-10-20 | 49.900 | 52.900 | 49.010 | 51.880 | 51.880 | 3,149,351 |
| 2026-10-19 | 49.500 | 51.000 | 47.370 | 49.900 | 49.900 | 2,836,599 |
| 2026-10-16 | 51.850 | 52.380 | 49.450 | 50.110 | 50.110 | 2,942,442 |
| 2026-10-15 | 51.010 | 52.880 | 49.560 | 50.560 | 50.560 | 4,392,071 |
| 2026-10-14 | 53.700 | 55.010 | 52.930 | 53.510 | 53.510 | 2,939,868 |
| 2026-10-13 | 52.240 | 54.240 | 50.210 | 53.980 | 53.980 | 3,934,095 |
| 2026-10-12 | 55.720 | 55.760 | 52.300 | 53.300 | 53.300 | 3,678,268 |
| 2026-10-09 | 56.600 | 57.790 | 52.470 | 55.720 | 55.720 | 5,130,621 |
| 2026-10-08 | 63.730 | 63.990 | 56.660 | 57.170 | 57.170 | 4,192,844 |
| 2026-09-30 | 67.000 | 67.010 | 62.600 | 63.340 | 63.340 | 3,636,417 |
| 2026-09-29 | 64.040 | 67.900 | 63.120 | 66.810 | 66.310 | 4,127,497 |
| 2026-09-28 | 67.670 | 68.990 | 63.490 | 64.600 | 64.117 | 4,415,632 |
| 2026-09-24 | 70.100 | 71.000 | 68.380 | 68.650 | 68.136 | 3,437,830 |
Page 1 of 1 · 16 trading days
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.