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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.300	47.180	45.350	46.160	46.089	6,747,670
2025-10-24	44.020	46.100	44.020	45.780	45.710	7,385,081
2025-10-23	44.420	44.470	42.930	43.720	43.653	4,975,146
2025-10-22	44.650	45.250	44.000	44.420	44.352	5,953,143
2025-10-21	45.440	45.880	44.800	45.010	44.941	6,273,764
2025-10-20	46.100	46.760	45.120	45.150	45.081	6,241,903
2025-10-17	49.000	49.350	45.000	45.250	45.180	11,654,995
2025-10-16	50.580	50.580	48.620	49.000	48.925	12,171,857
2025-10-15	48.240	51.460	46.100	50.910	50.832	19,280,083
2025-10-14	46.470	49.380	46.250	47.020	46.948	10,880,894
2025-10-13	43.000	46.630	43.000	46.470	46.399	8,156,292
2025-10-10	47.450	47.920	44.980	45.500	45.430	11,446,803
2025-10-09	48.470	50.200	47.750	48.700	48.625	13,605,389
2025-09-30	46.740	48.300	46.640	48.000	47.926	8,679,364
2025-09-29	46.090	46.900	45.610	46.510	46.438	6,535,002
2025-09-26	47.500	48.230	46.400	46.400	46.329	7,892,139
2025-09-25	48.560	48.960	47.560	47.680	47.607	9,039,507
2025-09-24	45.810	49.320	45.690	48.550	48.475	13,679,325
2025-09-23	47.400	47.750	44.700	46.290	46.219	10,750,518
2025-09-22	46.160	47.950	46.030	47.230	47.157	10,929,430
2025-09-19	48.170	48.940	46.140	46.160	46.089	13,314,129
2025-09-18	49.450	51.760	48.160	49.010	48.935	17,380,544
2025-09-17	48.210	50.300	47.800	49.450	49.374	10,625,281
2025-09-16	48.400	49.410	47.510	48.520	48.445	10,567,914
2025-09-15	51.100	51.800	48.890	49.010	48.935	12,656,395
2025-09-12	48.890	50.630	48.500	48.890	48.815	16,017,698
2025-09-11	47.000	50.380	46.030	49.140	49.064	18,123,371
2025-09-10	46.080	48.500	45.890	47.510	47.437	13,458,502
2025-09-09	48.010	49.500	46.650	46.680	46.608	14,027,272
2025-09-08	50.880	51.000	46.700	48.000	47.926	21,576,987
2025-09-05	51.230	53.640	49.050	52.120	52.040	23,976,336
2025-09-04	55.000	57.500	49.600	51.200	51.121	29,824,465
2025-09-03	51.200	59.390	48.000	56.900	56.813	38,016,985
2025-09-02	53.000	54.290	48.800	49.490	49.414	33,093,617
2025-09-01	43.770	46.600	43.400	46.020	45.949	14,254,387
2025-08-29	45.500	45.510	42.430	43.510	43.443	13,581,478
2025-08-28	44.210	46.180	43.200	45.880	45.809	15,250,288
2025-08-27	44.760	48.010	44.670	45.060	44.991	17,226,112
2025-08-26	45.900	46.000	44.040	45.100	45.031	16,791,649
2025-08-25	49.000	49.990	45.000	47.490	47.417	30,323,017
2025-08-22	38.810	47.040	38.750	47.040	46.968	27,592,174
2025-08-21	39.530	42.960	38.420	39.200	39.140	21,713,183
2025-08-20	36.960	41.900	35.870	40.330	40.268	20,760,556
2025-08-19	34.690	36.400	33.990	35.810	35.755	10,585,321
2025-08-18	34.440	35.220	34.140	34.690	34.637	9,819,127
2025-08-15	33.810	34.720	33.810	34.530	34.477	6,353,549
2025-08-14	34.900	35.070	33.800	34.010	33.958	7,480,799
2025-08-13	34.790	35.150	34.290	34.540	34.487	7,432,052
2025-08-12	34.850	35.560	34.100	34.960	34.906	12,080,296
2025-08-11	33.030	33.800	33.010	33.350	33.299	4,724,089
2025-08-08	34.900	34.950	33.360	33.360	33.309	7,398,125
2025-08-07	34.160	34.460	33.530	33.950	33.898	5,320,045
2025-08-06	33.020	34.540	32.850	34.160	34.107	7,492,392
2025-08-05	32.700	33.480	32.510	33.000	32.949	5,227,088
2025-08-04	32.010	32.650	31.870	32.650	32.600	2,479,019
2025-08-01	32.810	33.310	31.910	32.180	32.131	3,796,229
2025-07-31	32.700	33.420	32.240	32.420	32.370	4,269,555
2025-07-30	33.200	33.550	32.530	32.910	32.859	3,497,492
2025-07-29	33.010	33.580	32.710	33.320	33.269	3,932,288
2025-07-28	33.560	33.560	33.010	33.060	33.009	3,013,377

← NewerPage 5 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.