Chengdu Screen Micro-Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	34.990	36.500	34.640	36.010	36.010	727,485
2026-10-19	35.660	35.810	33.670	35.210	35.210	908,698
2026-10-16	36.450	37.070	35.800	36.200	36.200	713,024
2026-10-15	36.030	36.880	36.030	36.180	36.180	454,676
2026-10-14	37.750	38.280	37.180	37.220	37.220	280,687
2026-10-13	37.510	37.880	36.600	37.750	37.750	376,353
2026-10-12	38.000	38.150	37.340	37.910	37.910	402,691
2026-10-09	38.480	38.480	36.580	38.050	38.050	801,590
2026-10-08	39.100	39.770	38.390	38.550	38.550	599,407
2026-09-30	39.390	39.880	39.220	39.390	39.390	432,055
2026-09-29	37.980	39.790	37.980	39.390	39.390	564,926
2026-09-28	38.900	39.480	37.670	37.940	37.940	548,860
2026-09-24	39.800	40.200	39.050	39.080	39.080	541,546
2026-09-23	40.050	40.210	39.500	39.800	39.800	434,708
2026-09-22	39.930	40.270	39.490	40.050	40.050	659,936
2026-09-21	40.230	40.590	39.520	39.920	39.920	722,403
2026-09-18	38.760	40.310	38.690	40.230	40.230	813,615
2026-09-17	39.100	39.100	37.780	38.600	38.600	573,248
2026-09-16	38.140	39.390	38.080	38.760	38.760	529,116
2026-09-15	38.850	38.850	38.030	38.210	38.210	341,079
2026-09-14	38.380	39.480	38.000	38.610	38.610	518,793
2026-09-11	37.800	38.790	37.080	38.380	38.380	770,249
2026-09-10	38.080	38.260	37.770	37.850	37.850	524,727
2026-09-09	39.020	39.280	38.100	38.360	38.360	560,166
2026-09-08	39.340	39.550	38.700	39.020	39.020	401,940
2026-09-07	38.800	39.490	38.520	39.380	39.380	436,787
2026-09-04	39.200	39.800	38.600	38.700	38.700	647,839
2026-09-03	39.830	40.270	38.300	39.200	39.200	768,355
2026-09-02	39.300	40.150	39.300	39.830	39.830	599,146
2026-09-01	39.780	40.440	39.100	39.890	39.890	831,944
2026-08-31	37.300	39.910	36.910	39.550	39.550	1,202,649
2026-08-28	37.620	37.620	36.880	37.440	37.440	506,676
2026-08-27	36.100	37.830	36.100	37.460	37.460	868,664
2026-08-26	36.200	36.650	35.800	36.100	36.100	438,649
2026-08-25	34.290	36.650	34.290	36.230	36.230	664,493
2026-08-24	35.480	36.150	34.490	34.710	34.710	978,494
2026-08-21	33.770	35.000	33.380	34.860	34.860	556,256
2026-08-20	33.370	33.990	33.220	33.700	33.700	622,997
2026-08-19	35.700	35.700	33.200	33.200	33.200	763,117
2026-08-18	35.100	35.160	34.530	34.860	34.860	301,224
2026-08-17	34.010	35.120	34.010	35.100	35.100	402,204
2026-08-14	33.800	34.320	33.400	34.320	34.320	432,146
2026-08-13	34.780	35.370	33.800	33.800	33.800	416,623
2026-08-12	34.020	34.770	33.800	34.770	34.770	350,925
2026-08-11	33.500	34.380	33.110	34.020	34.020	580,500
2026-08-10	35.000	35.000	33.990	34.510	34.510	475,594
2026-08-07	33.900	35.200	33.070	35.000	35.000	700,658
2026-08-06	33.200	33.800	33.020	33.630	33.630	570,947
2026-08-05	32.670	33.740	32.500	33.320	33.320	491,857
2026-08-04	31.770	32.950	31.770	32.730	32.730	498,608
2026-08-03	30.950	31.970	30.790	31.610	31.610	463,865
2026-07-31	30.700	31.400	30.420	30.980	30.980	575,273
2026-07-30	30.300	30.620	29.600	30.000	30.000	474,663
2026-07-29	29.940	30.480	29.520	30.270	30.270	613,266
2026-07-28	29.760	31.450	29.460	29.700	29.700	941,651
2026-07-27	28.120	29.580	28.120	29.450	29.450	675,084
2026-07-24	28.400	29.070	27.930	28.090	28.090	703,091
2026-07-23	28.900	29.180	28.000	28.930	28.930	990,206
2026-07-22	28.690	29.870	28.280	28.330	28.330	868,016
2026-07-21	29.130	30.200	27.000	29.530	29.530	1,524,097

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.3100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.