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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.000	32.790	31.450	32.220	32.150	2,558,315
2025-04-25	32.600	32.600	31.970	32.050	31.980	2,334,472
2025-04-24	33.120	33.200	31.920	32.210	32.140	2,868,359
2025-04-23	33.200	33.250	32.470	32.910	32.839	3,216,990
2025-04-22	32.800	33.200	32.560	32.890	32.819	3,760,285
2025-04-21	31.800	33.060	31.800	32.880	32.809	3,556,692
2025-04-18	32.380	32.660	31.700	31.940	31.871	2,446,719
2025-04-17	31.800	33.600	31.590	32.380	32.310	5,672,849
2025-04-16	32.690	33.000	31.500	31.870	31.801	3,924,570
2025-04-15	32.800	33.500	32.210	32.740	32.669	4,186,081
2025-04-14	33.980	33.980	32.990	33.040	32.968	5,354,389
2025-04-11	31.640	34.330	31.280	33.480	33.407	9,027,240
2025-04-10	32.000	32.500	31.290	31.630	31.561	6,926,198
2025-04-09	27.990	31.390	27.370	30.770	30.703	8,855,297
2025-04-08	27.570	29.400	27.570	28.360	28.298	6,832,259
2025-04-07	30.300	32.030	26.510	27.360	27.301	8,185,364
2025-04-03	32.610	33.350	32.330	33.000	32.928	2,757,952
2025-04-02	33.150	33.570	32.780	32.920	32.849	2,802,398
2025-04-01	32.570	33.860	32.220	33.220	33.148	4,224,444
2025-03-31	32.390	32.890	31.860	32.580	32.509	4,145,122
2025-03-28	33.100	33.900	32.600	32.900	32.829	3,668,926
2025-03-27	33.170	34.790	33.050	33.450	33.377	4,812,021
2025-03-26	33.550	34.270	33.050	33.180	33.108	4,035,105
2025-03-25	33.680	34.650	33.350	33.880	33.806	4,871,080
2025-03-24	35.590	35.600	32.500	33.800	33.727	7,643,289
2025-03-21	36.200	36.930	35.550	35.550	35.473	5,787,752
2025-03-20	36.420	38.390	36.250	36.790	36.710	8,250,807
2025-03-19	36.110	36.990	34.960	36.800	36.720	9,580,815
2025-03-18	36.690	38.050	36.460	36.480	36.401	5,697,404
2025-03-17	36.660	37.000	35.010	36.760	36.680	5,154,209
2025-03-14	37.320	37.760	36.550	36.650	36.570	8,578,196
2025-03-13	37.060	37.930	36.600	37.390	37.309	7,677,130
2025-03-12	40.000	41.560	37.500	37.520	37.439	15,200,066
2025-03-11	36.680	39.000	35.910	38.780	38.696	11,325,235
2025-03-10	37.050	38.390	36.550	37.700	37.618	12,766,198
2025-03-07	35.500	38.510	35.120	36.660	36.580	16,439,859
2025-03-06	35.800	36.980	35.200	35.750	35.672	13,860,145
2025-03-05	35.500	36.510	34.650	35.570	35.493	14,026,515
2025-03-04	32.670	36.950	32.210	36.290	36.211	19,259,372
2025-03-03	33.480	34.260	31.880	33.000	32.928	13,680,950
2025-02-28	34.990	35.880	33.300	33.870	33.796	18,682,976
2025-02-27	36.950	36.970	33.400	36.310	36.231	29,148,882
2025-02-26	30.050	35.570	29.350	35.570	35.493	33,914,499
2025-02-25	29.000	30.470	28.950	29.640	29.576	10,719,841
2025-02-24	29.630	30.600	28.900	29.960	29.895	13,982,419
2025-02-21	28.800	30.080	28.200	29.750	29.685	15,705,908
2025-02-20	28.290	28.920	27.870	28.730	28.668	8,263,108
2025-02-19	27.300	28.560	27.000	28.330	28.268	9,173,911
2025-02-18	28.590	28.920	26.880	27.040	26.981	9,386,549
2025-02-17	27.630	28.980	27.580	28.740	28.678	11,001,172
2025-02-14	28.360	28.490	27.270	27.530	27.470	8,851,365
2025-02-13	29.700	29.700	28.370	28.370	28.308	9,431,411
2025-02-12	28.810	29.890	28.720	29.780	29.715	12,680,519
2025-02-11	29.900	30.090	28.810	29.150	29.087	13,207,791
2025-02-10	29.850	30.560	29.100	30.360	30.294	20,100,767
2025-02-07	28.900	30.880	28.700	29.830	29.765	16,942,009
2025-02-06	26.530	29.480	26.320	28.730	28.668	9,722,291
2025-02-05	26.390	27.600	26.300	27.100	27.041	5,659,059
2025-01-27	27.080	27.330	25.890	25.890	25.834	4,854,027
2025-01-24	27.120	28.140	27.020	27.190	27.131	5,655,848

← NewerPage 7 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.