Chengdu Screen Micro-Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19.720 | 20.360 | 19.400 | 20.050 | 20.050 | 856,462 |
| 2024-07-24 | 20.160 | 20.840 | 19.780 | 19.840 | 19.840 | 1,041,474 |
| 2024-07-23 | 21.500 | 21.500 | 20.350 | 20.380 | 20.380 | 1,387,354 |
| 2024-07-22 | 20.910 | 21.720 | 20.360 | 21.480 | 21.480 | 1,851,801 |
| 2024-07-19 | 19.500 | 20.880 | 19.450 | 20.800 | 20.800 | 1,742,127 |
| 2024-07-18 | 19.900 | 19.900 | 18.920 | 19.650 | 19.650 | 1,237,577 |
| 2024-07-17 | 20.480 | 20.620 | 20.000 | 20.020 | 20.020 | 817,972 |
| 2024-07-16 | 20.090 | 20.610 | 19.900 | 20.480 | 20.480 | 876,258 |
| 2024-07-15 | 20.880 | 21.170 | 19.810 | 20.140 | 20.140 | 1,145,256 |
| 2024-07-12 | 21.460 | 21.580 | 20.840 | 20.880 | 20.880 | 943,114 |
| 2024-07-11 | 21.000 | 21.620 | 20.900 | 21.460 | 21.460 | 1,218,831 |
| 2024-07-10 | 20.560 | 21.080 | 20.340 | 20.630 | 20.630 | 994,947 |
| 2024-07-09 | 19.840 | 20.990 | 19.800 | 20.560 | 20.560 | 1,496,281 |
| 2024-07-08 | 20.720 | 21.390 | 20.210 | 20.270 | 20.270 | 1,010,462 |
| 2024-07-05 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2024-07-04 | 22.310 | 22.320 | 20.730 | 20.920 | 20.920 | 1,807,624 |
| 2024-07-03 | 22.510 | 22.780 | 22.000 | 22.330 | 22.330 | 1,273,503 |
| 2024-07-02 | 23.210 | 23.590 | 22.620 | 22.740 | 22.740 | 1,191,573 |
| 2024-07-01 | 24.350 | 24.700 | 22.990 | 23.600 | 23.290 | 1,845,392 |
| 2024-06-28 | 24.130 | 25.300 | 23.730 | 24.620 | 24.297 | 1,668,125 |
| 2024-06-27 | 24.200 | 24.950 | 24.130 | 24.140 | 23.823 | 1,347,585 |
| 2024-06-26 | 23.780 | 24.800 | 23.150 | 24.400 | 24.080 | 1,415,643 |
| 2024-06-25 | 24.510 | 25.180 | 23.010 | 23.780 | 23.468 | 1,928,988 |
| 2024-06-24 | 27.220 | 27.300 | 24.350 | 24.880 | 24.553 | 3,197,079 |
| 2024-06-21 | 28.300 | 29.140 | 27.270 | 27.480 | 27.119 | 3,639,929 |
| 2024-06-20 | 28.500 | 30.440 | 28.230 | 29.210 | 28.826 | 5,907,695 |
| 2024-06-19 | 28.450 | 28.800 | 27.580 | 28.530 | 28.155 | 3,510,414 |
| 2024-06-18 | 26.770 | 28.100 | 26.500 | 27.840 | 27.474 | 2,963,148 |
| 2024-06-17 | 26.710 | 27.530 | 26.270 | 26.920 | 26.566 | 1,976,913 |
| 2024-06-14 | 28.050 | 28.220 | 26.560 | 26.910 | 26.557 | 3,295,363 |
| 2024-06-13 | 25.930 | 30.000 | 25.630 | 28.230 | 27.859 | 4,982,844 |
| 2024-06-12 | 25.860 | 26.500 | 25.750 | 26.060 | 25.718 | 1,429,558 |
| 2024-06-11 | 24.870 | 26.190 | 24.000 | 26.040 | 25.698 | 2,001,255 |
| 2024-06-07 | 25.870 | 26.820 | 24.660 | 25.010 | 24.682 | 2,813,435 |
| 2024-06-06 | 25.670 | 27.800 | 25.360 | 26.080 | 25.737 | 4,128,900 |
| 2024-06-05 | 25.050 | 26.440 | 25.020 | 25.130 | 24.800 | 1,755,273 |
| 2024-06-04 | 26.600 | 26.880 | 24.700 | 24.990 | 24.662 | 2,398,895 |
| 2024-06-03 | 27.140 | 28.820 | 26.410 | 26.780 | 26.428 | 2,600,554 |
| 2024-05-31 | 26.300 | 27.990 | 26.160 | 27.550 | 27.188 | 1,747,473 |
| 2024-05-30 | 25.430 | 27.300 | 24.610 | 26.530 | 26.182 | 1,270,889 |
| 2024-05-29 | 25.670 | 26.760 | 25.180 | 25.340 | 25.007 | 570,200 |
| 2024-05-28 | 26.140 | 26.320 | 25.120 | 25.300 | 24.968 | 462,026 |
| 2024-05-27 | 25.950 | 26.070 | 24.990 | 25.750 | 25.412 | 574,535 |
| 2024-05-24 | 26.760 | 26.960 | 25.720 | 25.780 | 25.441 | 513,708 |
| 2024-05-23 | 27.350 | 27.640 | 26.540 | 26.600 | 26.251 | 619,378 |
| 2024-05-22 | 26.520 | 27.480 | 26.510 | 27.350 | 26.991 | 655,676 |
| 2024-05-21 | 27.240 | 27.660 | 26.500 | 26.910 | 26.557 | 1,064,076 |
| 2024-05-20 | 28.170 | 28.640 | 27.270 | 27.390 | 27.030 | 1,211,342 |
| 2024-05-17 | 27.720 | 28.300 | 27.480 | 28.150 | 27.780 | 594,192 |
| 2024-05-16 | 28.000 | 28.480 | 27.720 | 27.890 | 27.524 | 410,807 |
| 2024-05-15 | 28.100 | 28.600 | 27.340 | 28.050 | 27.682 | 421,244 |
| 2024-05-14 | 27.380 | 28.540 | 27.360 | 28.000 | 27.632 | 626,485 |
| 2024-05-13 | 28.680 | 28.680 | 27.010 | 27.670 | 27.307 | 972,755 |
| 2024-05-10 | 29.100 | 29.180 | 28.000 | 28.450 | 28.076 | 1,282,912 |
| 2024-05-09 | 28.410 | 29.580 | 28.210 | 29.120 | 28.738 | 1,089,822 |
| 2024-05-08 | 29.750 | 30.180 | 28.530 | 28.700 | 28.323 | 1,740,617 |
| 2024-05-07 | 27.560 | 30.890 | 27.480 | 29.580 | 29.191 | 2,412,476 |
| 2024-05-06 | 28.370 | 28.370 | 27.560 | 27.620 | 27.257 | 861,476 |
| 2024-04-30 | 27.670 | 28.390 | 27.550 | 27.950 | 27.583 | 885,571 |
| 2024-04-29 | 27.050 | 28.150 | 26.930 | 28.090 | 27.721 | 1,102,766 |
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.