Chengdu Sino-Microelectronics Tech. Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.610 | 21.610 | 20.720 | 20.770 | 20.617 | 8,388,359 |
| 2024-04-29 | 21.420 | 21.940 | 21.290 | 21.760 | 21.600 | 6,231,298 |
| 2024-04-26 | 21.180 | 21.700 | 21.150 | 21.450 | 21.292 | 5,600,920 |
| 2024-04-25 | 21.350 | 21.590 | 21.110 | 21.160 | 21.004 | 4,482,678 |
| 2024-04-24 | 21.160 | 21.780 | 21.160 | 21.510 | 21.352 | 6,132,264 |
| 2024-04-23 | 21.030 | 21.750 | 21.010 | 21.290 | 21.133 | 7,202,061 |
| 2024-04-22 | 20.000 | 21.580 | 19.780 | 21.300 | 21.143 | 10,036,225 |
| 2024-04-19 | 20.500 | 20.610 | 19.890 | 19.950 | 19.803 | 5,047,752 |
| 2024-04-18 | 20.510 | 20.960 | 20.260 | 20.640 | 20.488 | 6,110,879 |
| 2024-04-17 | 19.490 | 20.860 | 19.390 | 20.800 | 20.647 | 8,846,836 |
| 2024-04-16 | 20.210 | 20.300 | 18.700 | 19.000 | 18.860 | 7,137,890 |
| 2024-04-15 | 20.410 | 21.150 | 20.000 | 20.380 | 20.230 | 6,887,991 |
| 2024-04-12 | 20.000 | 20.480 | 19.980 | 20.160 | 20.012 | 4,212,196 |
| 2024-04-11 | 19.800 | 20.480 | 19.710 | 20.020 | 19.873 | 3,786,187 |
| 2024-04-10 | 20.550 | 20.550 | 19.730 | 19.950 | 19.803 | 4,758,667 |
| 2024-04-09 | 20.180 | 20.650 | 20.000 | 20.650 | 20.498 | 3,868,768 |
| 2024-04-08 | 20.990 | 20.990 | 20.170 | 20.210 | 20.061 | 5,595,179 |
| 2024-04-03 | 21.050 | 21.710 | 20.350 | 21.140 | 20.984 | 7,462,016 |
| 2024-04-02 | 21.550 | 21.690 | 20.890 | 21.130 | 20.975 | 5,900,298 |
| 2024-04-01 | 21.300 | 21.850 | 21.300 | 21.650 | 21.491 | 6,046,250 |
| 2024-03-29 | 20.710 | 21.260 | 20.650 | 21.260 | 21.104 | 3,098,915 |
| 2024-03-28 | 20.680 | 21.340 | 20.560 | 20.880 | 20.726 | 6,927,992 |
| 2024-03-27 | 21.790 | 21.790 | 20.580 | 20.620 | 20.468 | 7,643,558 |
| 2024-03-26 | 22.630 | 22.980 | 21.570 | 21.740 | 21.580 | 9,216,288 |
| 2024-03-25 | 23.850 | 23.990 | 22.390 | 22.400 | 22.235 | 12,224,436 |
| 2024-03-22 | 23.100 | 24.940 | 23.020 | 24.200 | 24.022 | 15,727,397 |
| 2024-03-21 | 23.990 | 24.340 | 23.200 | 23.200 | 23.029 | 10,126,476 |
| 2024-03-20 | 23.330 | 23.810 | 23.180 | 23.700 | 23.526 | 7,694,949 |
| 2024-03-19 | 23.330 | 24.060 | 23.200 | 23.440 | 23.268 | 9,990,236 |
| 2024-03-18 | 23.130 | 23.480 | 22.860 | 23.330 | 23.158 | 7,661,351 |
| 2024-03-15 | 22.660 | 23.070 | 22.440 | 22.970 | 22.801 | 5,809,181 |
| 2024-03-14 | 23.400 | 23.500 | 22.280 | 22.720 | 22.553 | 12,469,197 |
| 2024-03-13 | 24.520 | 24.520 | 23.720 | 23.800 | 23.625 | 11,595,828 |
| 2024-03-12 | 23.680 | 24.800 | 23.480 | 24.400 | 24.220 | 14,596,933 |
| 2024-03-11 | 23.380 | 23.630 | 23.080 | 23.570 | 23.397 | 10,304,114 |
| 2024-03-08 | 23.600 | 24.300 | 22.980 | 23.740 | 23.565 | 10,936,834 |
| 2024-03-07 | 23.030 | 24.690 | 23.030 | 23.330 | 23.158 | 15,187,801 |
| 2024-03-06 | 22.370 | 23.450 | 22.370 | 22.730 | 22.563 | 10,342,758 |
| 2024-03-05 | 23.610 | 24.060 | 22.460 | 22.550 | 22.384 | 16,004,780 |
| 2024-03-04 | 24.390 | 24.840 | 23.650 | 24.010 | 23.833 | 15,376,364 |
| 2024-03-01 | 24.890 | 25.690 | 24.230 | 24.600 | 24.419 | 16,224,008 |
| 2024-02-29 | 22.710 | 25.220 | 22.630 | 24.900 | 24.717 | 19,818,267 |
| 2024-02-28 | 26.000 | 26.960 | 23.000 | 23.090 | 22.920 | 26,998,711 |
| 2024-02-27 | 25.060 | 27.010 | 24.780 | 26.380 | 26.186 | 24,885,242 |
| 2024-02-26 | 22.600 | 27.110 | 22.450 | 25.690 | 25.501 | 29,351,977 |
| 2024-02-23 | 22.980 | 23.290 | 22.110 | 22.590 | 22.424 | 21,204,230 |
| 2024-02-22 | 21.390 | 22.880 | 21.110 | 22.370 | 22.205 | 26,489,864 |
| 2024-02-21 | 21.600 | 23.000 | 21.380 | 21.600 | 21.441 | 31,285,116 |
| 2024-02-20 | 21.040 | 23.380 | 19.850 | 22.700 | 22.533 | 33,717,210 |
| 2024-02-19 | 20.880 | 21.790 | 19.580 | 21.500 | 21.342 | 33,316,931 |
| 2024-02-08 | 18.700 | 21.500 | 18.010 | 20.450 | 20.300 | 34,026,862 |
| 2024-02-07 | 21.330 | 24.880 | 19.510 | 19.690 | 19.545 | 48,980,626 |
← NewerPage 11 of 11 · 652 trading days
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.