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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	50.140	53.000	50.140	51.910	51.830	11,685,901
2026-01-20	55.000	55.000	50.190	50.880	50.802	18,046,331
2026-01-19	49.410	52.530	48.500	52.160	52.080	14,120,529
2026-01-16	49.550	50.930	48.580	49.610	49.534	10,428,091
2026-01-15	48.100	49.670	46.490	49.350	49.274	13,001,792
2026-01-14	48.010	50.760	47.820	48.680	48.605	15,811,341
2026-01-13	52.450	52.450	48.020	48.150	48.076	17,691,690
2026-01-12	51.000	55.300	49.590	53.530	53.448	22,689,485
2026-01-09	49.020	51.930	47.630	50.340	50.263	19,088,013
2026-01-08	48.050	49.950	48.030	49.200	49.124	13,548,116
2026-01-07	50.500	50.580	48.120	48.400	48.326	13,776,515
2026-01-06	51.000	51.110	48.400	49.400	49.324	20,738,719
2026-01-05	48.300	52.500	47.880	51.080	51.001	25,596,353
2025-12-31	45.390	46.880	44.700	45.990	45.919	10,565,003
2025-12-30	46.560	46.870	45.150	45.340	45.270	11,690,259
2025-12-29	47.300	48.580	46.420	46.790	46.718	13,207,890
2025-12-26	48.480	49.280	46.680	47.180	47.107	16,433,223
2025-12-25	43.100	49.490	43.100	48.500	48.425	23,196,240
2025-12-24	42.710	44.280	42.450	43.040	42.974	12,106,390
2025-12-23	41.500	45.000	41.500	42.870	42.804	15,264,481
2025-12-22	39.980	42.800	39.880	41.470	41.406	12,248,975
2025-12-19	40.920	41.290	39.280	39.440	39.379	10,410,652
2025-12-18	37.950	42.500	37.810	41.030	40.967	15,480,163
2025-12-17	38.380	38.680	37.300	38.300	38.241	6,143,892
2025-12-16	38.880	39.500	38.180	38.360	38.301	7,228,664
2025-12-15	41.320	41.400	38.990	39.180	39.120	10,766,854
2025-12-12	39.500	42.180	38.930	42.160	42.095	15,538,560
2025-12-11	39.830	40.250	39.280	39.470	39.409	5,094,205
2025-12-10	40.000	40.090	38.700	39.600	39.539	5,256,865
2025-12-09	39.710	41.930	39.540	39.950	39.889	7,322,805
2025-12-08	38.500	40.680	38.160	40.090	40.028	8,752,274
2025-12-05	37.910	38.510	37.240	38.460	38.401	4,525,036
2025-12-04	38.200	38.390	37.250	38.080	38.021	5,359,305
2025-12-03	39.370	39.950	37.900	38.200	38.141	8,954,592
2025-12-02	38.420	38.420	37.400	37.500	37.442	3,337,775
2025-12-01	38.210	38.590	37.750	38.530	38.471	4,539,622
2025-11-28	37.290	38.400	37.290	38.170	38.111	3,124,968
2025-11-27	37.160	38.480	37.150	37.590	37.532	3,843,135
2025-11-26	37.390	37.750	37.120	37.320	37.263	3,005,444
2025-11-25	37.450	38.100	37.170	37.390	37.333	4,536,609
2025-11-24	36.030	37.330	35.950	37.080	37.023	5,414,302
2025-11-21	36.660	37.550	35.730	35.800	35.745	5,054,954
2025-11-20	38.280	38.780	37.160	37.180	37.123	3,921,482
2025-11-19	38.530	39.060	37.760	37.780	37.722	5,961,704
2025-11-18	37.800	38.920	37.080	38.380	38.321	8,277,294
2025-11-17	40.690	40.950	39.940	40.100	40.038	3,395,150
2025-11-14	41.000	41.600	40.530	40.540	40.478	3,816,330
2025-11-13	41.440	41.880	41.160	41.610	41.546	3,437,770
2025-11-12	40.630	42.180	40.300	41.400	41.336	5,226,026
2025-11-11	41.770	42.390	40.950	41.050	40.987	3,819,922
2025-11-10	41.580	42.890	41.390	41.750	41.686	4,139,503
2025-11-07	41.370	41.870	40.810	41.380	41.316	3,239,615
2025-11-06	41.290	42.100	41.000	41.670	41.606	4,715,756
2025-11-05	40.500	41.080	40.030	40.880	40.817	3,948,734
2025-11-04	42.390	42.590	40.600	41.050	40.987	5,289,021
2025-11-03	43.880	43.970	41.730	42.390	42.325	6,385,828
2025-10-31	44.880	45.150	43.700	43.990	43.922	6,482,927
2025-10-30	46.580	47.080	45.050	45.110	45.041	6,165,885
2025-10-29	45.610	46.930	45.610	46.780	46.708	5,723,634
2025-10-28	46.200	46.780	45.680	45.990	45.919	5,338,157

← NewerPage 4 of 11 · 652 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.