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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.040	21.450	20.620	20.650	20.650	2,984,143
2026-10-21	21.870	21.900	20.980	21.040	21.040	2,750,131
2026-10-20	20.650	21.780	20.450	21.580	21.580	3,866,553
2026-10-19	20.310	20.860	20.130	20.740	20.740	2,636,852
2026-10-16	20.980	21.300	20.300	20.630	20.630	3,904,312
2026-10-15	20.960	21.070	20.230	20.450	20.450	4,407,834
2026-10-14	22.170	22.400	21.550	21.580	21.580	2,859,693
2026-10-13	22.430	22.430	21.460	22.340	22.340	4,022,328
2026-10-12	23.510	23.600	22.680	22.800	22.800	3,188,467
2026-10-09	24.000	24.620	22.820	23.650	23.650	3,937,427
2026-10-08	24.500	25.080	24.080	24.240	24.240	4,789,717
2026-09-30	25.600	25.990	24.590	24.610	24.610	4,586,991
2026-09-29	24.950	25.950	24.950	25.850	25.850	3,855,172
2026-09-28	25.090	26.220	24.840	25.380	25.380	6,414,154
2026-09-24	26.150	26.200	25.390	25.410	25.410	3,089,539
2026-09-23	25.580	26.160	25.430	25.980	25.980	3,351,663
2026-09-22	25.780	26.500	25.600	25.700	25.700	4,300,894
2026-09-21	25.190	25.790	25.110	25.360	25.360	3,931,572
2026-09-18	24.440	25.270	24.350	25.020	25.020	4,120,224
2026-09-17	24.100	24.570	23.700	24.000	24.000	3,094,839
2026-09-16	23.430	24.490	23.330	24.360	24.360	3,672,001
2026-09-15	23.240	23.820	23.230	23.480	23.480	2,673,670
2026-09-14	23.170	23.570	22.880	23.460	23.460	2,437,354
2026-09-11	23.170	23.590	22.500	23.350	23.350	4,449,424
2026-09-10	23.700	23.900	23.410	23.490	23.490	2,481,070
2026-09-09	23.800	24.280	23.700	23.810	23.810	3,004,288
2026-09-08	24.130	24.500	23.800	23.920	23.920	3,247,341
2026-09-07	24.400	24.550	24.020	24.220	24.220	3,169,297
2026-09-04	24.730	25.340	24.100	24.280	24.280	3,513,346
2026-09-03	24.780	24.940	24.270	24.550	24.550	2,965,068
2026-09-02	25.010	25.380	24.560	24.670	24.670	4,325,843
2026-09-01	25.600	25.860	25.270	25.380	25.380	3,545,823
2026-08-31	24.510	25.890	24.400	25.730	25.730	5,137,717
2026-08-28	25.950	26.460	25.680	25.800	25.800	3,610,740
2026-08-27	25.580	26.150	25.140	25.950	25.950	3,894,486
2026-08-26	24.640	25.960	24.640	25.330	25.330	4,369,642
2026-08-25	24.690	25.160	24.180	25.000	25.000	2,789,694
2026-08-24	25.520	25.850	24.380	24.960	24.960	4,126,629
2026-08-21	25.530	26.110	25.350	25.610	25.610	3,034,961
2026-08-20	25.990	26.460	25.610	25.920	25.920	3,635,154
2026-08-19	27.280	27.680	25.610	25.700	25.700	6,054,718
2026-08-18	27.490	27.960	27.010	27.660	27.660	5,147,077
2026-08-17	26.840	27.790	26.550	27.700	27.700	5,022,235
2026-08-14	26.550	26.900	26.280	26.840	26.840	4,109,592
2026-08-13	27.200	27.300	26.310	26.320	26.320	4,616,307
2026-08-12	26.690	27.140	26.500	26.950	26.950	3,611,213
2026-08-11	26.670	27.370	26.600	26.620	26.620	4,720,027
2026-08-10	27.050	27.400	26.450	27.010	27.010	4,536,829
2026-08-07	26.190	27.120	25.830	27.120	27.120	6,142,669
2026-08-06	26.060	26.640	25.850	26.290	26.290	5,567,641
2026-08-05	25.400	26.560	25.230	26.400	26.400	7,407,102
2026-08-04	25.450	25.600	24.590	25.410	25.410	5,894,839
2026-08-03	24.710	25.040	24.360	24.750	24.750	5,445,395
2026-07-31	25.700	25.700	24.830	24.890	24.890	8,784,377
2026-07-30	24.710	24.890	23.900	24.210	24.210	5,824,157
2026-07-29	25.030	25.310	23.620	25.000	25.000	9,102,844
2026-07-28	26.310	26.310	25.000	25.200	25.200	12,280,919
2026-07-27	23.300	27.960	23.060	27.000	27.000	17,561,368
2026-07-24	23.190	23.960	23.080	23.300	23.300	4,377,545
2026-07-23	24.220	24.650	23.350	23.740	23.740	5,644,672

Page 1 of 11 · 651 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.