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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.110	44.490	42.250	42.550	42.485	6,551,386
2026-04-22	43.790	44.480	43.410	44.070	44.002	4,486,510
2026-04-21	44.360	44.550	43.150	43.830	43.763	6,098,003
2026-04-20	44.180	44.840	44.180	44.590	44.521	5,893,785
2026-04-17	43.800	44.780	43.800	44.500	44.432	5,335,141
2026-04-16	44.400	44.740	43.760	44.080	44.012	5,474,404
2026-04-15	44.790	46.300	44.150	44.210	44.142	8,373,688
2026-04-14	43.060	44.790	43.060	44.280	44.212	7,285,688
2026-04-13	41.720	43.800	41.580	42.660	42.594	8,471,564
2026-04-10	44.990	45.760	44.310	44.330	44.262	6,882,935
2026-04-09	44.450	45.090	44.130	44.490	44.422	4,887,664
2026-04-08	42.580	45.200	42.380	45.110	45.041	8,782,910
2026-04-07	41.850	42.460	41.170	41.220	41.157	3,583,271
2026-04-03	41.580	42.040	41.310	41.350	41.286	3,069,190
2026-04-02	42.990	43.000	40.960	41.200	41.137	4,757,680
2026-04-01	43.980	43.980	42.850	43.100	43.034	4,067,262
2026-03-31	42.960	44.550	42.570	42.690	42.624	4,654,173
2026-03-30	42.000	43.550	41.800	43.270	43.203	4,671,662
2026-03-27	40.400	43.640	40.400	42.860	42.794	5,537,306
2026-03-26	43.440	43.450	41.100	41.380	41.316	5,147,128
2026-03-25	43.200	44.220	43.090	43.350	43.283	4,274,703
2026-03-24	43.000	43.230	41.160	42.960	42.894	4,915,975
2026-03-23	44.960	44.980	42.000	42.230	42.165	7,359,381
2026-03-20	45.940	47.030	45.210	46.050	45.979	6,989,032
2026-03-19	46.200	46.390	45.330	45.610	45.540	5,691,422
2026-03-18	45.000	47.430	45.000	47.110	47.038	7,563,548
2026-03-17	46.980	47.180	44.750	44.770	44.701	4,950,199
2026-03-16	45.910	47.280	44.880	46.820	46.748	6,043,857
2026-03-13	46.500	47.000	45.560	46.000	45.929	6,000,426
2026-03-12	48.000	48.490	46.500	46.980	46.908	6,945,718
2026-03-11	48.890	49.760	48.000	48.140	48.066	8,526,723
2026-03-10	50.880	50.890	48.550	48.950	48.875	11,593,670
2026-03-09	45.800	48.350	44.530	47.790	47.717	11,687,183
2026-03-06	47.000	47.540	46.410	46.490	46.419	6,252,520
2026-03-05	46.000	48.450	46.000	47.320	47.247	11,745,168
2026-03-04	42.980	45.460	42.800	44.510	44.442	6,594,208
2026-03-03	47.890	48.160	43.770	43.880	43.813	10,579,189
2026-03-02	47.000	48.780	47.000	47.890	47.816	8,527,637
2026-02-27	47.300	48.070	46.650	47.580	47.507	5,271,544
2026-02-26	47.030	48.100	46.210	47.700	47.627	7,387,568
2026-02-25	46.640	47.230	46.090	46.940	46.868	5,393,375
2026-02-24	47.040	47.180	45.990	46.450	46.379	4,744,804
2026-02-13	46.660	47.940	46.290	46.560	46.488	5,696,109
2026-02-12	46.040	47.190	45.880	46.800	46.728	5,295,451
2026-02-11	46.210	46.610	45.830	45.860	45.789	4,657,448
2026-02-10	47.300	47.400	45.780	46.360	46.289	8,625,285
2026-02-09	47.870	48.860	47.160	47.210	47.137	7,529,778
2026-02-06	47.000	48.000	46.360	46.820	46.748	4,756,875
2026-02-05	46.960	47.930	46.610	47.500	47.427	5,688,131
2026-02-04	48.790	49.030	46.580	47.280	47.207	9,272,112
2026-02-03	47.900	49.480	47.820	49.170	49.094	10,800,954
2026-02-02	49.560	50.190	46.980	47.000	46.928	11,928,951
2026-01-30	50.300	51.690	49.400	50.570	50.492	10,811,906
2026-01-29	51.620	54.450	51.060	51.070	50.991	13,706,462
2026-01-28	52.980	53.930	51.000	51.870	51.790	15,243,440
2026-01-27	49.530	52.300	48.180	51.370	51.291	14,181,014
2026-01-26	53.860	54.170	49.180	49.980	49.903	18,085,490
2026-01-23	51.040	55.800	50.910	54.500	54.416	18,535,405
2026-01-22	52.590	52.800	50.540	50.820	50.742	10,231,613
2026-01-21	50.140	53.000	50.140	51.910	51.830	11,685,901

← NewerPage 3 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.