Chengdu Sino-Microelectronics Tech. Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.520 | 21.850 | 20.970 | 21.290 | 21.244 | 6,836,833 |
| 2024-10-29 | 22.830 | 23.450 | 21.870 | 21.920 | 21.872 | 8,770,058 |
| 2024-10-28 | 22.070 | 23.020 | 21.890 | 22.810 | 22.760 | 8,239,709 |
| 2024-10-25 | 22.000 | 22.590 | 21.750 | 22.050 | 22.002 | 7,122,610 |
| 2024-10-24 | 22.090 | 22.990 | 21.800 | 21.900 | 21.852 | 8,253,861 |
| 2024-10-23 | 22.230 | 23.400 | 22.030 | 22.450 | 22.401 | 10,199,001 |
| 2024-10-22 | 22.900 | 23.430 | 22.060 | 22.360 | 22.311 | 14,073,266 |
| 2024-10-21 | 22.000 | 25.410 | 21.510 | 23.300 | 23.249 | 22,694,804 |
| 2024-10-18 | 19.860 | 22.490 | 19.600 | 21.500 | 21.453 | 17,138,219 |
| 2024-10-17 | 20.980 | 20.990 | 19.850 | 20.010 | 19.967 | 15,605,565 |
| 2024-10-16 | 18.120 | 21.360 | 18.120 | 20.990 | 20.944 | 19,688,333 |
| 2024-10-15 | 18.550 | 19.480 | 18.490 | 18.510 | 18.470 | 7,151,824 |
| 2024-10-14 | 18.000 | 18.770 | 17.580 | 18.610 | 18.570 | 6,280,966 |
| 2024-10-11 | 19.100 | 19.280 | 17.810 | 18.000 | 17.961 | 7,276,391 |
| 2024-10-10 | 21.270 | 21.270 | 19.380 | 19.410 | 19.368 | 9,735,870 |
| 2024-10-09 | 21.800 | 22.850 | 20.230 | 20.570 | 20.525 | 17,545,796 |
| 2024-10-08 | 22.620 | 22.620 | 20.540 | 22.620 | 22.571 | 21,037,427 |
| 2024-09-30 | 17.400 | 19.160 | 16.800 | 18.850 | 18.809 | 13,204,456 |
| 2024-09-27 | 16.060 | 16.530 | 15.800 | 16.480 | 16.444 | 5,014,751 |
| 2024-09-26 | 14.570 | 15.740 | 14.500 | 15.710 | 15.676 | 7,811,682 |
| 2024-09-25 | 14.500 | 14.840 | 14.410 | 14.500 | 14.469 | 4,161,590 |
| 2024-09-24 | 13.840 | 14.370 | 13.710 | 14.340 | 14.309 | 3,178,910 |
| 2024-09-23 | 13.700 | 13.840 | 13.560 | 13.760 | 13.730 | 1,354,321 |
| 2024-09-20 | 13.790 | 13.850 | 13.540 | 13.660 | 13.630 | 1,324,679 |
| 2024-09-19 | 13.590 | 13.950 | 13.450 | 13.750 | 13.720 | 1,985,486 |
| 2024-09-18 | 13.700 | 13.780 | 13.360 | 13.560 | 13.531 | 1,658,090 |
| 2024-09-13 | 14.150 | 14.150 | 13.660 | 13.680 | 13.650 | 2,228,223 |
| 2024-09-12 | 14.260 | 14.420 | 14.100 | 14.100 | 14.069 | 1,494,423 |
| 2024-09-11 | 14.190 | 14.300 | 14.120 | 14.260 | 14.229 | 1,319,950 |
| 2024-09-10 | 14.200 | 14.310 | 13.880 | 14.250 | 14.219 | 2,007,459 |
| 2024-09-09 | 14.080 | 14.240 | 14.040 | 14.120 | 14.089 | 1,836,029 |
| 2024-09-06 | 14.720 | 14.720 | 14.200 | 14.200 | 14.169 | 2,939,547 |
| 2024-09-05 | 14.570 | 14.940 | 14.570 | 14.720 | 14.688 | 2,005,848 |
| 2024-09-04 | 14.540 | 14.800 | 14.410 | 14.610 | 14.578 | 2,115,365 |
| 2024-09-03 | 14.560 | 14.730 | 14.380 | 14.620 | 14.588 | 2,626,826 |
| 2024-09-02 | 15.180 | 15.260 | 14.390 | 14.410 | 14.379 | 3,927,799 |
| 2024-08-30 | 14.710 | 15.540 | 14.510 | 15.190 | 15.157 | 6,514,101 |
| 2024-08-29 | 15.000 | 15.330 | 14.830 | 15.140 | 15.107 | 2,511,381 |
| 2024-08-28 | 15.000 | 15.140 | 14.930 | 15.030 | 14.997 | 1,446,796 |
| 2024-08-27 | 15.420 | 15.490 | 14.980 | 15.010 | 14.977 | 2,554,780 |
| 2024-08-26 | 15.520 | 15.740 | 15.460 | 15.500 | 15.466 | 1,572,964 |
| 2024-08-23 | 15.800 | 15.800 | 15.360 | 15.560 | 15.526 | 1,964,869 |
| 2024-08-22 | 15.690 | 15.900 | 15.550 | 15.630 | 15.596 | 2,047,352 |
| 2024-08-21 | 16.010 | 16.050 | 15.630 | 15.680 | 15.646 | 3,029,143 |
| 2024-08-20 | 16.400 | 16.450 | 15.950 | 16.040 | 16.005 | 2,759,237 |
| 2024-08-19 | 16.580 | 16.800 | 16.320 | 16.320 | 16.285 | 2,334,691 |
| 2024-08-16 | 16.950 | 16.970 | 16.610 | 16.620 | 16.584 | 1,947,978 |
| 2024-08-15 | 16.700 | 17.000 | 16.540 | 16.830 | 16.793 | 2,505,982 |
| 2024-08-14 | 16.700 | 16.930 | 16.660 | 16.670 | 16.634 | 1,995,232 |
| 2024-08-13 | 16.460 | 16.800 | 16.450 | 16.710 | 16.674 | 2,175,452 |
| 2024-08-12 | 16.770 | 16.900 | 16.400 | 16.460 | 16.424 | 2,606,684 |
| 2024-08-09 | 17.100 | 17.270 | 16.810 | 16.840 | 16.803 | 2,966,178 |
| 2024-08-08 | 17.220 | 17.220 | 16.590 | 16.930 | 16.893 | 4,748,607 |
| 2024-08-07 | 17.500 | 17.700 | 17.180 | 17.310 | 17.272 | 5,251,573 |
| 2024-08-06 | 17.680 | 17.850 | 17.400 | 17.710 | 17.672 | 1,992,491 |
| 2024-08-05 | 18.210 | 18.380 | 17.400 | 17.400 | 17.362 | 4,537,342 |
| 2024-08-02 | 18.950 | 19.030 | 18.300 | 18.310 | 18.270 | 3,691,719 |
| 2024-08-01 | 18.900 | 19.450 | 18.870 | 19.180 | 19.138 | 4,452,628 |
| 2024-07-31 | 18.200 | 19.050 | 18.200 | 18.910 | 18.869 | 3,856,285 |
| 2024-07-30 | 17.990 | 18.480 | 17.920 | 18.370 | 18.330 | 2,145,962 |
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.