Chengdu Sino-Microelectronics Tech. Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27.990 | 29.170 | 27.100 | 27.120 | 27.061 | 8,031,522 |
| 2025-01-22 | 28.600 | 28.600 | 27.020 | 27.480 | 27.420 | 6,667,457 |
| 2025-01-21 | 29.870 | 29.870 | 28.510 | 28.900 | 28.837 | 6,265,176 |
| 2025-01-20 | 29.500 | 29.550 | 28.580 | 29.380 | 29.316 | 6,387,299 |
| 2025-01-17 | 28.680 | 29.700 | 28.150 | 29.000 | 28.937 | 9,335,319 |
| 2025-01-16 | 28.360 | 29.000 | 27.570 | 28.130 | 28.069 | 6,119,840 |
| 2025-01-15 | 28.300 | 28.700 | 27.670 | 28.340 | 28.278 | 5,944,080 |
| 2025-01-14 | 26.600 | 28.800 | 26.310 | 28.480 | 28.418 | 8,520,796 |
| 2025-01-13 | 26.160 | 26.940 | 25.930 | 26.490 | 26.432 | 6,558,868 |
| 2025-01-10 | 28.380 | 29.370 | 27.510 | 27.520 | 27.460 | 7,138,655 |
| 2025-01-09 | 27.950 | 29.560 | 27.720 | 28.600 | 28.538 | 7,519,307 |
| 2025-01-08 | 27.720 | 28.550 | 26.780 | 27.920 | 27.859 | 7,251,272 |
| 2025-01-07 | 27.150 | 28.300 | 26.850 | 28.220 | 28.159 | 6,586,314 |
| 2025-01-06 | 27.300 | 27.990 | 26.730 | 27.000 | 26.941 | 5,807,853 |
| 2025-01-03 | 29.060 | 29.360 | 27.200 | 27.210 | 27.151 | 8,279,111 |
| 2025-01-02 | 30.500 | 30.950 | 28.300 | 29.070 | 29.007 | 9,293,931 |
| 2024-12-31 | 34.300 | 34.380 | 30.600 | 30.880 | 30.813 | 9,322,213 |
| 2024-12-30 | 33.630 | 34.580 | 32.600 | 34.100 | 34.026 | 6,015,629 |
| 2024-12-27 | 33.770 | 35.300 | 33.000 | 33.900 | 33.826 | 8,729,100 |
| 2024-12-26 | 32.510 | 33.980 | 32.310 | 33.760 | 33.687 | 8,243,776 |
| 2024-12-25 | 33.800 | 34.180 | 32.500 | 32.650 | 32.579 | 6,654,800 |
| 2024-12-24 | 33.000 | 33.690 | 31.520 | 33.550 | 33.477 | 8,505,737 |
| 2024-12-23 | 34.550 | 34.710 | 32.600 | 32.700 | 32.629 | 8,618,887 |
| 2024-12-20 | 33.300 | 36.700 | 33.140 | 34.600 | 34.525 | 13,839,173 |
| 2024-12-19 | 33.380 | 34.550 | 33.020 | 33.520 | 33.447 | 9,779,538 |
| 2024-12-18 | 31.760 | 35.000 | 30.510 | 34.610 | 34.535 | 15,501,111 |
| 2024-12-17 | 32.740 | 32.900 | 30.900 | 31.350 | 31.282 | 9,339,245 |
| 2024-12-16 | 36.650 | 36.650 | 32.020 | 32.460 | 32.390 | 15,339,319 |
| 2024-12-13 | 36.100 | 37.750 | 35.010 | 35.760 | 35.682 | 16,272,144 |
| 2024-12-12 | 37.380 | 37.400 | 35.600 | 36.760 | 36.680 | 16,788,594 |
| 2024-12-11 | 35.010 | 40.390 | 34.780 | 38.220 | 38.137 | 23,288,632 |
| 2024-12-10 | 34.050 | 37.280 | 33.360 | 35.930 | 35.852 | 23,618,205 |
| 2024-12-09 | 33.500 | 34.230 | 31.110 | 31.550 | 31.481 | 23,360,679 |
| 2024-12-06 | 29.000 | 35.660 | 28.810 | 35.660 | 35.583 | 29,796,514 |
| 2024-12-05 | 27.210 | 31.760 | 26.440 | 29.720 | 29.655 | 23,331,836 |
| 2024-12-04 | 27.880 | 30.120 | 27.270 | 27.300 | 27.241 | 25,534,315 |
| 2024-12-03 | 24.490 | 25.100 | 24.060 | 25.100 | 25.046 | 5,889,753 |
| 2024-12-02 | 24.290 | 24.650 | 24.080 | 24.420 | 24.367 | 4,640,439 |
| 2024-11-29 | 23.560 | 24.760 | 23.300 | 24.260 | 24.207 | 4,765,586 |
| 2024-11-28 | 24.200 | 24.630 | 23.600 | 23.620 | 23.569 | 4,650,660 |
| 2024-11-27 | 23.620 | 24.250 | 22.710 | 24.250 | 24.197 | 5,046,100 |
| 2024-11-26 | 24.130 | 24.500 | 23.760 | 23.810 | 23.758 | 3,158,815 |
| 2024-11-25 | 24.160 | 24.280 | 23.030 | 24.220 | 24.167 | 4,522,861 |
| 2024-11-22 | 24.600 | 25.650 | 23.770 | 23.790 | 23.738 | 8,424,732 |
| 2024-11-21 | 24.300 | 25.220 | 23.980 | 24.550 | 24.497 | 5,643,346 |
| 2024-11-20 | 24.400 | 24.780 | 23.860 | 24.460 | 24.407 | 5,701,048 |
| 2024-11-19 | 23.230 | 24.420 | 23.180 | 24.410 | 24.357 | 6,087,484 |
| 2024-11-18 | 23.680 | 24.090 | 22.570 | 23.180 | 23.130 | 6,728,604 |
| 2024-11-15 | 25.020 | 25.400 | 23.680 | 23.700 | 23.649 | 8,065,855 |
| 2024-11-14 | 26.620 | 26.640 | 25.060 | 25.240 | 25.185 | 8,143,272 |
| 2024-11-13 | 25.900 | 26.990 | 25.600 | 26.680 | 26.622 | 9,779,142 |
| 2024-11-12 | 27.000 | 27.470 | 25.900 | 26.280 | 26.223 | 13,704,970 |
| 2024-11-11 | 24.900 | 27.980 | 24.900 | 27.280 | 27.221 | 17,916,541 |
| 2024-11-08 | 23.500 | 26.850 | 23.330 | 24.410 | 24.357 | 18,334,976 |
| 2024-11-07 | 22.080 | 23.480 | 22.080 | 22.830 | 22.780 | 8,073,223 |
| 2024-11-06 | 21.990 | 22.990 | 21.860 | 22.310 | 22.262 | 9,652,737 |
| 2024-11-05 | 21.090 | 22.130 | 21.010 | 22.100 | 22.052 | 7,178,535 |
| 2024-11-04 | 20.310 | 21.380 | 20.010 | 21.180 | 21.134 | 5,433,185 |
| 2024-11-01 | 21.870 | 22.250 | 20.280 | 20.280 | 20.236 | 8,975,128 |
| 2024-10-31 | 20.990 | 22.330 | 20.910 | 22.000 | 21.952 | 8,679,115 |
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.