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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.200	33.440	32.820	33.320	33.269	3,917,010
2025-07-24	32.950	33.830	32.700	33.290	33.239	5,661,380
2025-07-23	31.490	33.500	31.350	32.940	32.889	9,056,529
2025-07-22	31.470	31.810	31.350	31.550	31.502	3,041,853
2025-07-21	31.360	31.640	31.360	31.500	31.452	1,750,319
2025-07-18	31.380	31.700	31.330	31.470	31.422	1,659,429
2025-07-17	31.200	31.510	31.010	31.480	31.412	2,130,337
2025-07-16	31.170	31.650	31.110	31.190	31.122	1,860,073
2025-07-15	31.520	31.720	30.910	31.180	31.112	2,420,471
2025-07-14	31.580	31.790	31.360	31.480	31.412	1,578,691
2025-07-11	31.080	31.660	30.920	31.520	31.452	2,549,824
2025-07-10	31.330	31.480	31.080	31.130	31.062	1,952,542
2025-07-09	31.690	31.790	31.250	31.330	31.262	2,132,705
2025-07-08	31.310	31.770	31.280	31.710	31.641	1,896,313
2025-07-07	31.700	31.700	31.230	31.270	31.202	1,666,601
2025-07-04	31.800	32.060	31.410	31.600	31.531	2,554,604
2025-07-03	31.690	32.000	31.530	31.790	31.721	2,236,752
2025-07-02	32.540	32.690	31.620	31.700	31.631	4,817,467
2025-07-01	32.900	33.790	32.500	32.770	32.699	6,565,651
2025-06-30	32.690	33.270	32.680	32.740	32.669	4,382,445
2025-06-27	32.670	32.990	32.370	32.390	32.320	3,471,666
2025-06-26	33.080	33.300	32.530	32.530	32.459	3,967,726
2025-06-25	32.410	33.120	32.150	33.120	33.048	4,844,409
2025-06-24	31.960	32.490	31.820	32.450	32.380	3,531,881
2025-06-23	31.870	32.300	31.590	31.890	31.821	2,959,868
2025-06-20	32.600	33.020	31.830	31.880	31.811	2,921,926
2025-06-19	33.420	33.680	32.510	32.760	32.689	3,580,184
2025-06-18	33.800	34.120	33.360	33.520	33.447	3,898,554
2025-06-17	34.010	34.880	33.680	34.200	34.126	4,501,581
2025-06-16	33.510	34.500	33.510	33.660	33.587	4,453,369
2025-06-13	33.000	34.680	32.880	33.650	33.577	15,417,266
2025-06-12	33.640	34.070	33.060	33.490	33.417	6,714,083
2025-06-11	33.790	34.830	32.980	33.760	33.687	9,240,567
2025-06-10	32.660	32.990	31.600	32.040	31.970	3,039,329
2025-06-09	32.670	33.290	32.500	32.700	32.629	2,951,534
2025-06-06	32.540	32.990	32.090	32.850	32.779	2,994,696
2025-06-05	32.240	32.590	31.680	32.400	32.330	3,276,776
2025-06-04	32.600	32.600	31.410	32.150	32.080	3,419,861
2025-06-03	32.300	32.990	31.560	32.080	32.010	5,204,157
2025-05-30	31.490	32.170	30.800	31.910	31.841	3,334,725
2025-05-29	30.950	31.750	30.870	31.500	31.432	2,484,825
2025-05-28	31.350	31.450	30.500	30.960	30.893	2,720,613
2025-05-27	31.510	31.690	31.090	31.210	31.142	1,458,055
2025-05-26	31.010	31.490	31.010	31.470	31.402	1,958,296
2025-05-23	31.810	31.940	31.010	31.010	30.943	4,893,615
2025-05-22	32.550	33.240	32.200	32.690	32.619	3,770,438
2025-05-21	32.380	32.560	31.900	32.530	32.459	2,350,987
2025-05-20	32.520	32.750	32.100	32.340	32.270	2,361,561
2025-05-19	32.780	33.130	32.220	32.520	32.449	3,021,060
2025-05-16	32.980	33.220	32.600	32.880	32.809	3,283,599
2025-05-15	33.950	34.130	32.850	32.860	32.789	3,194,005
2025-05-14	34.400	34.560	33.660	34.190	34.116	4,048,513
2025-05-13	34.680	35.100	33.900	34.440	34.365	5,247,298
2025-05-12	33.570	35.680	33.500	34.350	34.275	7,548,902
2025-05-09	34.500	34.650	33.330	33.330	33.258	3,659,130
2025-05-08	34.750	35.120	34.300	34.700	34.625	4,367,752
2025-05-07	34.650	35.320	34.400	34.670	34.595	6,583,865
2025-05-06	33.160	34.650	33.060	34.040	33.966	6,767,030
2025-04-30	31.580	33.430	31.190	32.820	32.749	6,165,971
2025-04-29	32.200	32.270	31.260	31.650	31.581	3,518,528

← NewerPage 6 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.