Chengdu Screen Micro-Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.500 | 27.060 | 26.020 | 26.860 | 26.507 | 881,098 |
| 2024-04-25 | 26.310 | 26.790 | 26.000 | 26.350 | 26.004 | 772,551 |
| 2024-04-24 | 25.620 | 26.580 | 25.410 | 26.430 | 26.083 | 1,033,016 |
| 2024-04-23 | 26.110 | 26.330 | 25.100 | 25.620 | 25.284 | 766,665 |
| 2024-04-22 | 24.120 | 26.500 | 23.660 | 25.890 | 25.550 | 1,952,641 |
| 2024-04-19 | 24.700 | 24.810 | 24.200 | 24.450 | 24.129 | 659,103 |
| 2024-04-18 | 24.700 | 25.170 | 23.330 | 24.770 | 24.445 | 1,273,933 |
| 2024-04-17 | 22.990 | 24.900 | 22.890 | 24.260 | 23.941 | 1,853,005 |
| 2024-04-16 | 25.900 | 25.900 | 22.540 | 22.540 | 22.244 | 1,601,274 |
| 2024-04-15 | 27.740 | 27.740 | 25.590 | 25.970 | 25.629 | 1,319,675 |
| 2024-04-12 | 28.710 | 29.070 | 27.560 | 27.560 | 27.198 | 1,191,874 |
| 2024-04-11 | 28.630 | 29.500 | 28.320 | 28.700 | 28.323 | 707,451 |
| 2024-04-10 | 29.620 | 30.080 | 28.520 | 28.630 | 28.254 | 1,052,453 |
| 2024-04-09 | 29.360 | 29.690 | 29.040 | 29.660 | 29.270 | 750,875 |
| 2024-04-08 | 30.400 | 30.560 | 29.040 | 29.360 | 28.974 | 1,116,643 |
| 2024-04-03 | 30.620 | 31.010 | 29.820 | 30.580 | 30.178 | 971,771 |
| 2024-04-02 | 30.880 | 30.990 | 30.150 | 30.650 | 30.247 | 1,009,859 |
| 2024-04-01 | 29.890 | 30.980 | 29.850 | 30.870 | 30.465 | 1,120,845 |
| 2024-03-29 | 29.700 | 29.900 | 29.370 | 29.850 | 29.458 | 545,761 |
| 2024-03-28 | 29.150 | 30.100 | 28.910 | 29.700 | 29.310 | 1,678,546 |
| 2024-03-27 | 30.410 | 30.700 | 28.990 | 28.990 | 28.609 | 1,367,553 |
| 2024-03-26 | 30.700 | 31.300 | 30.060 | 30.740 | 30.336 | 1,634,585 |
| 2024-03-25 | 32.710 | 32.710 | 30.620 | 30.630 | 30.228 | 1,744,780 |
| 2024-03-22 | 33.710 | 33.710 | 32.400 | 32.610 | 32.182 | 2,011,835 |
| 2024-03-21 | 33.260 | 34.410 | 32.480 | 33.960 | 33.514 | 3,567,809 |
| 2024-03-20 | 33.590 | 33.730 | 32.690 | 33.110 | 32.675 | 2,742,445 |
| 2024-03-19 | 33.940 | 34.480 | 32.900 | 33.750 | 33.307 | 2,793,124 |
| 2024-03-18 | 33.660 | 34.660 | 32.780 | 33.760 | 33.317 | 3,804,844 |
| 2024-03-15 | 31.500 | 33.460 | 31.360 | 33.200 | 32.764 | 5,655,308 |
| 2024-03-14 | 32.000 | 32.680 | 31.050 | 31.450 | 31.037 | 5,797,323 |
| 2024-03-13 | 33.000 | 34.580 | 30.870 | 33.750 | 33.307 | 9,979,825 |
| 2024-03-12 | 38.650 | 38.850 | 37.920 | 38.540 | 38.034 | 719,385 |
| 2024-03-11 | 39.240 | 39.240 | 37.850 | 38.160 | 37.659 | 993,712 |
| 2024-03-08 | 37.000 | 39.200 | 37.000 | 38.860 | 38.350 | 515,120 |
| 2024-03-07 | 39.080 | 39.270 | 37.290 | 37.330 | 36.840 | 377,236 |
| 2024-03-06 | 38.900 | 39.320 | 38.200 | 38.710 | 38.202 | 588,325 |
| 2024-03-05 | 39.040 | 40.800 | 38.170 | 38.800 | 38.290 | 575,780 |
| 2024-03-04 | 40.980 | 41.350 | 39.020 | 39.200 | 38.685 | 725,301 |
| 2024-03-01 | 39.430 | 40.680 | 38.610 | 40.300 | 39.771 | 875,422 |
| 2024-02-29 | 36.680 | 39.760 | 36.680 | 38.930 | 38.419 | 614,027 |
| 2024-02-28 | 42.600 | 42.980 | 37.330 | 37.530 | 37.037 | 1,549,471 |
| 2024-02-27 | 38.440 | 42.700 | 38.430 | 42.570 | 42.011 | 1,324,898 |
| 2024-02-26 | 38.540 | 39.690 | 38.010 | 38.440 | 37.935 | 813,764 |
| 2024-02-23 | 37.390 | 39.190 | 37.240 | 38.620 | 38.113 | 925,762 |
| 2024-02-22 | 37.320 | 37.930 | 36.900 | 37.390 | 36.899 | 694,086 |
| 2024-02-21 | 36.880 | 38.330 | 36.180 | 37.330 | 36.840 | 993,944 |
| 2024-02-20 | 35.230 | 38.140 | 33.810 | 37.900 | 37.402 | 1,073,653 |
| 2024-02-19 | 34.350 | 36.140 | 34.030 | 35.230 | 34.767 | 776,866 |
| 2024-02-08 | 30.010 | 34.940 | 30.010 | 34.490 | 34.037 | 905,326 |
| 2024-02-07 | 31.540 | 32.640 | 30.020 | 30.620 | 30.218 | 779,998 |
| 2024-02-06 | 30.380 | 32.700 | 28.570 | 32.020 | 31.599 | 1,189,526 |
| 2024-02-05 | 33.000 | 34.000 | 27.500 | 30.990 | 30.583 | 1,584,799 |
| 2024-02-02 | 34.460 | 35.660 | 32.010 | 33.650 | 33.208 | 800,548 |
| 2024-02-01 | 34.350 | 34.880 | 33.030 | 34.300 | 33.849 | 885,481 |
| 2024-01-31 | 35.900 | 36.380 | 34.000 | 34.390 | 33.938 | 1,042,136 |
| 2024-01-30 | 36.270 | 37.390 | 35.900 | 35.900 | 35.428 | 762,355 |
| 2024-01-29 | 37.300 | 38.190 | 36.660 | 37.390 | 36.899 | 733,508 |
| 2024-01-26 | 38.060 | 38.060 | 36.560 | 37.240 | 36.751 | 831,676 |
| 2024-01-25 | 36.490 | 38.330 | 35.350 | 38.090 | 37.590 | 1,031,513 |
| 2024-01-24 | 36.110 | 36.800 | 34.460 | 35.710 | 35.241 | 728,338 |
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.