Chengdu Sino-Microelectronics Tech. Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.220	24.940	23.910	24.140	24.140	7,219,369
2026-07-21	23.470	24.730	21.780	24.720	24.720	10,371,994
2026-07-20	24.330	24.500	22.220	23.420	23.420	9,379,932
2026-07-17	26.820	26.900	23.500	23.600	23.600	10,972,911
2026-07-16	29.800	30.460	26.500	26.820	26.820	13,785,924
2026-07-15	32.030	32.030	29.790	30.190	30.190	7,032,547
2026-07-14	33.300	33.930	30.830	31.850	31.801	8,916,693
2026-07-13	36.450	37.110	33.300	33.410	33.359	10,095,437
2026-07-10	37.490	39.500	36.520	36.760	36.703	12,532,442
2026-07-09	35.990	37.480	35.030	37.480	37.422	8,426,752
2026-07-08	35.980	36.980	34.500	35.770	35.715	6,475,104
2026-07-07	36.000	36.800	34.920	35.810	35.755	5,794,363
2026-07-06	36.710	37.140	34.200	36.380	36.324	8,533,253
2026-07-03	37.520	37.520	35.880	36.250	36.194	7,897,472
2026-07-02	37.900	40.150	37.150	37.200	37.143	9,933,600
2026-07-01	38.390	40.600	38.000	38.820	38.760	12,117,600
2026-06-30	36.150	38.500	35.800	38.090	38.031	10,011,306
2026-06-29	35.700	36.690	33.950	36.090	36.035	8,423,846
2026-06-26	37.070	37.450	35.480	36.000	35.945	9,227,533
2026-06-25	36.860	38.190	35.900	37.730	37.672	12,528,276
2026-06-24	35.330	36.320	34.820	36.000	35.945	7,548,716
2026-06-23	35.410	36.680	34.880	35.320	35.266	6,924,178
2026-06-22	36.660	36.980	34.920	35.720	35.665	7,998,563
2026-06-18	36.350	37.320	36.110	36.650	36.594	8,278,751
2026-06-17	35.510	36.380	35.070	36.080	36.025	7,092,810
2026-06-16	35.580	37.130	34.810	35.700	35.645	8,743,873
2026-06-15	35.480	35.670	34.660	35.190	35.136	8,163,863
2026-06-12	36.420	37.290	35.130	35.200	35.146	10,056,156
2026-06-11	32.520	36.250	32.070	36.010	35.955	17,708,313
2026-06-10	31.720	32.950	31.250	32.920	32.869	7,820,374
2026-06-09	31.970	32.280	30.950	32.140	32.091	5,541,215
2026-06-08	31.880	32.590	30.580	31.150	31.102	7,271,881
2026-06-05	33.500	33.940	32.000	33.180	33.129	7,777,023
2026-06-04	33.400	34.330	33.270	33.780	33.728	5,494,517
2026-06-03	34.360	35.190	33.200	33.940	33.888	9,533,438
2026-06-02	35.100	35.650	33.680	34.200	34.147	6,885,615
2026-06-01	35.600	37.180	34.770	34.990	34.936	7,446,970
2026-05-29	38.920	39.000	35.360	35.600	35.545	11,527,394
2026-05-28	39.260	39.260	38.010	38.920	38.860	7,999,150
2026-05-27	40.010	42.030	38.700	38.980	38.920	11,770,319
2026-05-26	40.390	40.960	38.600	39.590	39.529	9,213,379
2026-05-25	39.500	40.590	38.500	40.310	40.248	8,569,307
2026-05-22	38.350	39.900	37.850	39.680	39.619	7,964,547
2026-05-21	41.120	41.350	37.730	37.810	37.752	10,381,999
2026-05-20	39.590	41.260	39.400	40.410	40.348	9,189,189
2026-05-19	39.120	40.160	38.400	40.040	39.978	6,934,895
2026-05-18	39.650	40.560	39.030	39.370	39.309	7,294,419
2026-05-15	41.200	41.650	39.010	39.650	39.589	10,854,648
2026-05-14	40.890	43.360	40.890	40.950	40.887	14,627,889
2026-05-13	39.000	40.680	38.550	40.090	40.028	8,429,736
2026-05-12	40.020	40.030	38.730	39.360	39.299	6,930,067
2026-05-11	40.040	40.880	39.600	40.050	39.988	8,739,678
2026-05-08	39.630	39.790	38.970	39.340	39.280	6,463,094
2026-05-07	38.860	40.270	38.200	40.070	40.008	8,595,893
2026-05-06	38.340	40.870	38.340	38.570	38.511	14,653,835
2026-04-30	34.450	38.000	34.450	37.670	37.612	17,369,068
2026-04-29	41.090	41.390	40.280	40.590	40.528	5,800,066
2026-04-28	43.050	43.050	40.920	41.230	41.167	6,753,977
2026-04-27	42.830	43.530	41.810	43.050	42.984	5,236,819
2026-04-24	42.550	43.530	41.970	42.530	42.465	5,378,846

← NewerPage 2 of 5 · 243 trading daysOlder →

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.