Chengdu Sino-Microelectronics Tech. Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.480 | 18.600 | 18.090 | 18.170 | 18.131 | 2,187,074 |
| 2024-07-26 | 18.200 | 18.590 | 18.170 | 18.450 | 18.410 | 2,430,702 |
| 2024-07-25 | 18.050 | 18.490 | 17.920 | 18.180 | 18.141 | 2,618,939 |
| 2024-07-24 | 18.510 | 18.790 | 18.090 | 18.110 | 18.071 | 3,382,288 |
| 2024-07-23 | 19.460 | 19.580 | 18.560 | 18.580 | 18.540 | 3,377,788 |
| 2024-07-22 | 19.380 | 19.630 | 19.200 | 19.440 | 19.398 | 3,669,503 |
| 2024-07-19 | 18.630 | 19.620 | 18.550 | 19.350 | 19.308 | 5,880,243 |
| 2024-07-18 | 18.330 | 19.070 | 18.000 | 18.830 | 18.789 | 4,742,761 |
| 2024-07-17 | 18.770 | 18.920 | 18.580 | 18.610 | 18.570 | 2,218,937 |
| 2024-07-16 | 18.560 | 18.950 | 18.100 | 18.930 | 18.889 | 3,600,241 |
| 2024-07-15 | 18.950 | 19.160 | 18.430 | 18.520 | 18.480 | 2,735,402 |
| 2024-07-12 | 18.970 | 19.120 | 18.870 | 19.020 | 18.979 | 2,247,994 |
| 2024-07-11 | 19.200 | 19.380 | 18.980 | 19.210 | 19.168 | 3,695,946 |
| 2024-07-10 | 18.700 | 19.040 | 18.650 | 18.750 | 18.709 | 2,894,362 |
| 2024-07-09 | 18.110 | 18.970 | 18.000 | 18.880 | 18.839 | 3,973,694 |
| 2024-07-08 | 18.790 | 19.080 | 18.120 | 18.140 | 18.101 | 3,108,903 |
| 2024-07-05 | 18.680 | 18.680 | 18.680 | 18.680 | 18.639 | 0 |
| 2024-07-04 | 19.390 | 19.560 | 18.660 | 18.680 | 18.639 | 3,894,414 |
| 2024-07-03 | 19.160 | 19.660 | 19.030 | 19.440 | 19.398 | 3,221,557 |
| 2024-07-02 | 19.690 | 19.860 | 19.280 | 19.290 | 19.248 | 3,582,711 |
| 2024-07-01 | 19.250 | 19.510 | 18.770 | 19.400 | 19.358 | 4,023,884 |
| 2024-06-28 | 19.090 | 19.720 | 19.030 | 19.320 | 19.278 | 3,792,540 |
| 2024-06-27 | 19.500 | 19.700 | 19.120 | 19.120 | 19.079 | 3,975,810 |
| 2024-06-26 | 19.290 | 19.840 | 18.960 | 19.720 | 19.677 | 4,411,491 |
| 2024-06-25 | 19.840 | 19.890 | 19.070 | 19.280 | 19.238 | 4,893,839 |
| 2024-06-24 | 20.850 | 21.050 | 19.630 | 19.760 | 19.717 | 8,149,464 |
| 2024-06-21 | 21.020 | 21.270 | 20.520 | 21.120 | 21.074 | 7,601,909 |
| 2024-06-20 | 21.500 | 22.480 | 21.430 | 21.430 | 21.383 | 12,321,595 |
| 2024-06-19 | 21.390 | 21.750 | 20.840 | 21.450 | 21.403 | 8,098,514 |
| 2024-06-18 | 21.440 | 21.730 | 21.200 | 21.430 | 21.383 | 6,036,249 |
| 2024-06-17 | 21.650 | 21.890 | 21.130 | 21.540 | 21.381 | 6,332,888 |
| 2024-06-14 | 22.050 | 22.200 | 21.500 | 21.650 | 21.491 | 8,409,204 |
| 2024-06-13 | 21.180 | 23.000 | 21.080 | 22.120 | 21.957 | 14,436,949 |
| 2024-06-12 | 21.000 | 21.240 | 20.780 | 21.150 | 20.994 | 6,358,595 |
| 2024-06-11 | 20.280 | 21.200 | 20.100 | 21.200 | 21.044 | 9,701,921 |
| 2024-06-07 | 20.080 | 20.590 | 19.830 | 20.060 | 19.912 | 5,327,707 |
| 2024-06-06 | 20.500 | 20.780 | 19.880 | 19.900 | 19.754 | 6,849,816 |
| 2024-06-05 | 20.250 | 20.970 | 20.100 | 20.300 | 20.151 | 6,590,534 |
| 2024-06-04 | 20.260 | 20.450 | 19.800 | 20.240 | 20.091 | 5,102,946 |
| 2024-06-03 | 20.270 | 20.920 | 20.120 | 20.480 | 20.329 | 6,662,562 |
| 2024-05-31 | 19.980 | 20.750 | 19.960 | 20.310 | 20.161 | 7,682,507 |
| 2024-05-30 | 19.020 | 20.190 | 19.020 | 19.940 | 19.793 | 9,155,748 |
| 2024-05-29 | 19.470 | 19.780 | 19.100 | 19.200 | 19.059 | 3,757,511 |
| 2024-05-28 | 19.490 | 20.160 | 19.310 | 19.470 | 19.327 | 6,581,418 |
| 2024-05-27 | 19.350 | 19.550 | 18.680 | 19.520 | 19.376 | 5,382,857 |
| 2024-05-24 | 19.450 | 19.780 | 19.230 | 19.300 | 19.158 | 5,201,921 |
| 2024-05-23 | 19.450 | 19.680 | 19.190 | 19.210 | 19.069 | 4,480,315 |
| 2024-05-22 | 19.320 | 19.570 | 19.250 | 19.460 | 19.317 | 2,649,577 |
| 2024-05-21 | 19.570 | 19.600 | 19.320 | 19.320 | 19.178 | 2,368,382 |
| 2024-05-20 | 19.540 | 19.810 | 19.420 | 19.570 | 19.426 | 3,175,965 |
| 2024-05-17 | 19.170 | 19.600 | 19.100 | 19.560 | 19.416 | 3,183,865 |
| 2024-05-16 | 19.480 | 19.750 | 19.300 | 19.320 | 19.178 | 2,847,460 |
| 2024-05-15 | 19.480 | 19.850 | 19.240 | 19.460 | 19.317 | 2,648,454 |
| 2024-05-14 | 19.850 | 19.890 | 19.480 | 19.600 | 19.456 | 2,414,697 |
| 2024-05-13 | 20.180 | 20.180 | 19.510 | 19.560 | 19.416 | 4,184,803 |
| 2024-05-10 | 21.080 | 21.220 | 20.270 | 20.360 | 20.210 | 4,843,699 |
| 2024-05-09 | 20.460 | 21.260 | 20.330 | 21.010 | 20.855 | 5,379,033 |
| 2024-05-08 | 21.100 | 21.190 | 20.310 | 20.360 | 20.210 | 4,516,143 |
| 2024-05-07 | 21.040 | 21.280 | 20.960 | 21.140 | 20.984 | 3,637,183 |
| 2024-05-06 | 20.980 | 21.320 | 20.980 | 21.080 | 20.925 | 4,491,164 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0490 CNY |
| 2025-07-18 | 0.0200 CNY |
| 2024-06-18 | 0.1120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.