Shenzhen Sunmoon Microelectronics Co. Ltd. A historical data

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

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
2026-09-23	69.350	71.500	69.350	70.540	70.012	3,960,516
2026-09-22	70.110	71.710	69.270	69.770	69.248	4,699,017
2026-09-21	68.550	70.300	68.220	68.990	68.474	4,501,935
2026-09-18	66.580	70.000	66.010	68.550	68.037	6,255,202
2026-09-17	65.800	66.590	65.010	65.670	65.179	5,163,390
2026-09-16	58.010	66.300	58.010	66.050	65.556	5,876,833
2026-09-15	57.800	59.900	56.860	58.360	57.923	2,603,029
2026-09-14	55.300	57.990	54.290	57.700	57.268	2,179,077
2026-09-11	55.260	56.450	53.200	55.750	55.333	2,507,884
2026-09-10	56.630	57.430	55.880	56.010	55.591	1,820,892
2026-09-09	57.760	58.660	56.600	57.200	56.772	2,226,884
2026-09-08	58.600	59.110	57.040	57.350	56.921	2,479,549
2026-09-07	58.180	59.270	57.800	58.620	58.181	2,455,458
2026-09-04	59.990	61.140	56.500	57.180	56.752	2,977,617
2026-09-03	60.190	60.900	58.620	59.550	59.104	2,231,608
2026-09-02	60.000	60.560	59.200	59.600	59.154	2,002,180
2026-09-01	62.370	63.000	60.100	60.630	60.176	3,371,995
2026-08-31	60.000	63.770	59.400	62.990	62.519	3,688,791
2026-08-28	60.450	64.280	60.450	61.250	60.792	4,834,696
2026-08-27	58.020	61.360	57.570	60.880	60.424	3,590,256
2026-08-26	58.380	58.990	56.900	57.790	57.358	2,624,141
2026-08-25	57.620	59.300	55.330	58.560	58.122	3,323,047
2026-08-24	60.330	60.890	57.260	59.150	58.707	3,400,886
2026-08-21	62.450	62.450	60.160	60.520	60.067	3,091,344
2026-08-20	60.270	63.660	58.810	61.700	61.238	4,368,704
2026-08-19	63.030	65.000	59.290	59.990	59.541	5,386,602
2026-08-18	67.180	67.980	63.880	65.070	64.583	5,330,206
2026-08-17	66.660	67.950	65.020	67.180	66.677	7,142,624
2026-08-14	62.570	67.560	62.410	67.300	66.796	5,823,874
2026-08-13	64.170	66.560	61.730	62.000	61.536	4,320,815
2026-08-12	62.370	64.180	61.780	63.450	62.975	3,082,242
2026-08-11	61.360	62.800	60.590	62.160	61.695	3,245,525
2026-08-10	62.990	63.690	59.600	61.450	60.990	4,548,888
2026-08-07	59.800	64.000	58.720	62.950	62.479	6,265,252
2026-08-06	55.570	59.800	54.510	59.800	59.353	5,887,749
2026-08-05	50.380	55.910	50.380	55.400	54.985	6,209,646
2026-08-04	44.970	52.120	44.250	50.840	50.460	5,858,282
2026-08-03	46.240	48.950	44.030	44.360	44.028	4,575,245
2026-07-31	44.700	48.870	44.700	46.000	45.656	6,264,449
2026-07-30	45.190	45.190	41.830	42.000	41.686	3,682,557
2026-07-29	46.300	47.260	43.210	45.230	44.892	4,042,136
2026-07-28	49.350	50.000	46.460	46.970	46.619	3,524,166
2026-07-27	48.770	50.160	46.800	49.410	49.040	3,201,930
2026-07-24	48.800	50.580	48.090	49.600	49.229	3,211,386

Page 1 of 5 · 242 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.