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
2023-10-31	50.000	51.650	48.180	48.420	47.784	1,456,777
2023-10-30	47.580	50.000	45.630	49.800	49.146	1,256,488
2023-10-27	48.000	48.550	46.000	47.420	46.797	802,434
2023-10-26	47.000	49.800	45.000	48.690	48.050	884,179
2023-10-25	47.350	47.950	46.700	47.100	46.481	506,566
2023-10-24	46.500	47.930	46.030	47.310	46.689	402,115
2023-10-23	47.380	47.910	46.180	46.560	45.948	352,453
2023-10-20	49.000	49.610	47.010	47.190	46.570	559,543
2023-10-19	50.070	51.970	49.260	49.630	48.978	511,220
2023-10-18	52.880	53.050	49.120	50.070	49.412	832,759
2023-10-17	49.300	53.800	48.280	52.760	52.067	1,309,967
2023-10-16	49.800	49.950	48.510	49.250	48.603	285,831
2023-10-13	48.050	50.140	48.000	49.870	49.215	482,839
2023-10-12	49.100	49.800	48.900	49.380	48.731	183,145
2023-10-11	50.340	50.340	48.670	49.200	48.554	303,043
2023-10-10	50.640	51.050	49.450	49.700	49.047	315,663
2023-10-09	51.600	52.450	50.500	50.580	49.916	210,205
2023-09-28	50.010	52.070	49.880	51.600	50.922	538,971
2023-09-27	51.210	51.680	50.000	50.110	49.452	372,585
2023-09-26	52.120	52.120	51.010	51.360	50.685	189,697
2023-09-25	52.150	53.000	51.140	51.980	51.297	397,976
2023-09-22	50.250	52.780	49.980	52.500	51.810	494,765
2023-09-21	49.650	50.990	49.240	49.920	49.264	257,688
2023-09-20	51.180	51.180	49.400	49.660	49.008	192,001
2023-09-19	52.040	52.040	50.230	50.360	49.699	296,483
2023-09-18	52.300	53.020	51.370	51.590	50.912	345,527
2023-09-15	53.800	53.800	52.280	52.300	51.613	409,271
2023-09-14	53.100	53.770	52.900	53.110	52.412	260,788
2023-09-13	55.660	55.660	53.620	53.860	53.153	517,984
2023-09-12	55.000	55.600	54.560	55.130	54.406	464,208
2023-09-11	54.740	55.490	52.880	55.250	54.524	1,398,342
2023-09-08	51.100	54.840	50.010	54.370	53.656	1,384,243
2023-09-07	52.360	52.390	50.510	50.660	49.995	515,256
2023-09-06	50.250	51.590	49.400	51.580	50.903	462,866
2023-09-05	50.360	50.890	49.000	50.250	49.590	311,885
2023-09-04	51.210	51.490	49.010	50.330	49.669	553,749
2023-09-01	51.960	51.960	50.360	50.980	50.310	274,399
2023-08-31	50.700	51.590	50.160	51.010	50.340	412,920
2023-08-30	49.660	52.000	49.010	50.600	49.935	862,773
2023-08-29	46.900	49.760	46.590	49.540	48.889	810,105
2023-08-28	52.000	52.000	46.070	46.590	45.978	949,172
2023-08-25	50.500	51.440	47.010	48.080	47.448	1,297,865
2023-08-24	52.980	53.000	50.980	51.120	50.449	1,038,064
2023-08-23	52.250	53.790	50.800	52.880	52.185	709,073
2023-08-22	53.260	53.590	51.500	52.390	51.702	546,059
2023-08-21	53.980	54.500	52.900	52.900	52.205	315,578
2023-08-18	53.450	54.610	52.510	53.150	52.452	346,687
2023-08-17	52.480	54.190	52.260	53.000	52.304	260,248
2023-08-16	53.640	54.000	52.250	52.280	51.593	239,076
2023-08-15	54.770	55.200	53.410	53.600	52.896	268,379
2023-08-14	54.900	55.140	53.000	54.920	54.199	341,165
2023-08-11	55.320	56.180	54.220	54.280	53.567	389,780
2023-08-10	54.800	56.800	54.800	55.320	54.593	423,391
2023-08-09	56.970	57.450	55.360	55.360	54.633	710,899
2023-08-08	59.500	59.500	56.840	56.920	56.172	487,594
2023-08-07	59.930	60.490	58.200	58.500	57.732	353,959
2023-08-04	61.300	61.880	59.090	59.950	59.163	566,520
2023-08-03	60.670	61.600	60.330	61.290	60.485	273,329
2023-08-02	60.240	61.180	59.710	60.820	60.021	460,524
2023-08-01	59.580	60.500	58.970	60.400	59.607	304,326

← NewerPage 13 of 18 · 1,039 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.