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
2024-01-23	35.020	36.180	34.980	35.740	35.271	745,384
2024-01-22	37.920	38.520	35.020	35.700	35.231	836,467
2024-01-19	38.690	38.990	37.810	37.960	37.461	623,388
2024-01-18	39.600	39.860	36.900	38.650	38.142	1,638,270
2024-01-17	41.680	41.680	39.600	39.600	39.080	489,465
2024-01-16	42.310	42.630	41.210	41.600	41.054	383,845
2024-01-15	42.620	42.620	42.620	42.620	42.060	0
2024-01-12	42.830	43.300	42.250	42.620	42.060	444,597
2024-01-11	42.960	43.230	42.380	42.810	42.248	554,261
2024-01-10	43.140	43.700	42.330	42.500	41.942	689,571
2024-01-09	45.410	45.410	42.580	43.150	42.583	977,818
2024-01-08	47.450	47.450	44.000	44.090	43.511	875,262
2024-01-05	47.350	47.870	46.600	47.140	46.521	297,248
2024-01-04	47.230	48.400	46.530	47.740	47.113	661,193
2024-01-03	50.290	50.290	46.500	47.180	46.560	1,192,006
2024-01-02	50.100	50.570	49.460	49.650	48.998	321,569
2023-12-29	49.990	50.550	49.290	49.940	49.284	272,422
2023-12-28	47.210	50.130	47.210	49.520	48.870	474,264
2023-12-27	46.870	47.900	46.750	47.650	47.024	240,486
2023-12-26	48.180	48.180	46.800	47.100	46.481	368,532
2023-12-25	48.130	48.750	47.700	48.100	47.468	383,772
2023-12-22	47.800	48.560	47.600	48.130	47.498	435,711
2023-12-21	49.170	49.390	47.500	48.150	47.518	556,289
2023-12-20	48.910	50.500	48.410	48.690	48.050	380,124
2023-12-19	51.100	51.400	48.340	48.960	48.317	993,445
2023-12-18	52.870	52.870	51.190	51.260	50.587	490,877
2023-12-15	52.870	54.360	52.690	53.200	52.501	884,126
2023-12-14	53.730	53.970	52.850	53.200	52.501	589,215
2023-12-13	52.450	54.440	51.010	53.330	52.630	1,151,760
2023-12-12	52.200	53.500	52.080	52.400	51.712	408,869
2023-12-11	51.780	53.190	51.000	52.580	51.889	730,954
2023-12-08	50.570	52.980	50.370	51.980	51.297	936,053
2023-12-07	50.270	50.870	49.340	50.610	49.945	853,245
2023-12-06	51.150	51.690	50.030	50.270	49.610	517,698
2023-12-05	53.110	53.270	50.530	51.160	50.488	999,018
2023-12-04	54.640	54.980	52.630	53.450	52.748	1,013,610
2023-12-01	52.500	56.000	51.890	54.640	53.922	1,690,829
2023-11-30	53.430	53.680	51.500	52.330	51.643	736,924
2023-11-29	53.270	55.280	52.600	53.430	52.728	933,336
2023-11-28	55.420	55.860	52.810	53.490	52.787	1,576,935
2023-11-27	57.990	59.240	53.880	55.370	54.643	1,860,053
2023-11-24	57.920	59.900	56.550	56.810	56.064	1,768,255
2023-11-23	56.000	58.550	55.300	57.890	57.130	932,670
2023-11-22	58.200	58.800	56.100	56.130	55.393	791,773
2023-11-21	57.770	58.510	55.680	57.680	56.922	1,586,935
2023-11-20	56.800	58.580	56.580	57.770	57.011	1,537,521
2023-11-17	55.930	57.780	54.960	56.870	56.123	1,694,489
2023-11-16	54.940	59.300	54.490	55.920	55.186	1,878,617
2023-11-15	54.700	55.270	54.030	54.900	54.179	1,408,060
2023-11-14	55.070	55.400	53.800	54.170	53.458	961,385
2023-11-13	52.790	55.650	51.890	55.570	54.840	2,678,470
2023-11-10	52.940	54.490	52.320	52.820	52.126	821,947
2023-11-09	52.680	53.560	52.380	53.150	52.452	839,407
2023-11-08	52.820	53.500	52.270	52.680	51.988	761,905
2023-11-07	53.360	53.800	51.570	53.250	52.551	1,830,708
2023-11-06	51.400	54.780	51.400	53.840	53.133	2,635,100
2023-11-03	49.000	51.500	48.400	51.500	50.824	1,349,180
2023-11-02	49.550	49.550	48.220	48.720	48.080	413,828
2023-11-01	48.920	49.590	48.140	48.760	48.120	483,912
2023-10-31	50.000	51.650	48.180	48.420	47.784	1,456,777

← NewerPage 12 of 18 · 1,038 trading daysOlder →

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.