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
2023-07-31	62.000	62.000	59.500	59.580	58.797	971,181
2023-07-28	58.320	62.450	58.320	61.500	60.692	936,272
2023-07-27	58.870	59.500	58.280	59.250	58.472	563,538
2023-07-26	59.120	59.440	58.010	58.890	58.116	596,282
2023-07-25	57.670	59.100	56.700	58.600	57.830	672,557
2023-07-24	56.390	57.820	56.390	56.790	56.044	502,903
2023-07-21	58.910	59.110	56.800	57.360	56.607	1,077,612
2023-07-20	62.000	62.000	58.000	59.000	58.225	1,415,910
2023-07-19	63.170	63.330	62.110	62.240	61.422	750,792
2023-07-18	63.600	64.170	62.740	63.250	62.419	706,656
2023-07-17	65.000	66.290	62.900	63.350	62.518	1,276,658
2023-07-14	65.060	65.480	63.510	64.120	63.278	1,002,946
2023-07-13	62.200	64.960	62.200	64.580	63.732	1,439,102
2023-07-12	63.380	63.380	61.120	62.410	61.590	760,767
2023-07-11	61.500	63.490	60.990	63.080	62.251	1,226,293
2023-07-10	61.300	62.020	59.590	61.500	60.692	676,450
2023-07-07	62.270	62.290	60.050	60.370	59.577	432,055
2023-07-06	63.320	63.700	62.100	62.110	61.294	259,603
2023-07-05	62.760	64.180	62.200	62.900	62.074	644,476
2023-07-04	61.410	64.100	60.880	62.670	61.847	720,007
2023-07-03	62.000	62.730	61.000	61.360	60.554	401,969
2023-06-30	61.000	62.900	61.000	62.140	61.324	542,268
2023-06-29	61.000	61.910	60.500	61.500	60.692	381,499
2023-06-28	62.500	62.900	60.000	60.840	60.041	721,033
2023-06-27	62.000	63.200	61.640	62.980	62.153	550,977
2023-06-26	61.180	64.850	61.110	62.050	61.235	757,552
2023-06-21	60.980	62.060	59.810	62.030	61.215	634,812
2023-06-20	62.190	62.190	60.000	61.580	60.771	698,770
2023-06-19	59.200	62.620	59.160	61.420	60.613	912,866
2023-06-16	59.600	59.980	58.730	59.330	58.551	641,164
2023-06-15	60.300	60.640	58.800	59.190	58.413	873,226
2023-06-14	60.800	60.860	59.000	59.950	59.163	617,048
2023-06-13	62.670	62.670	60.200	60.820	60.021	1,030,614
2023-06-12	64.120	64.120	62.200	62.490	61.669	637,970
2023-06-09	63.590	64.170	62.510	63.480	62.646	1,048,751
2023-06-08	63.360	65.350	62.510	63.080	62.251	1,233,975
2023-06-07	63.160	64.170	61.280	63.680	62.844	1,377,707
2023-06-06	60.980	66.490	60.250	63.480	62.646	3,313,071
2023-06-05	58.050	60.220	57.610	59.980	59.192	826,312
2023-06-02	57.460	58.510	56.810	57.520	56.764	505,041
2023-06-01	59.330	59.330	57.400	57.930	57.169	857,401
2023-05-31	58.750	59.710	58.000	59.310	58.531	400,166
2023-05-30	58.710	58.710	57.230	58.450	57.682	656,213
2023-05-29	59.510	59.990	58.000	58.200	57.436	669,454
2023-05-26	59.330	60.390	59.000	59.380	58.600	345,415
2023-05-25	60.100	60.800	58.880	59.780	58.995	538,802
2023-05-24	58.880	60.890	57.650	60.060	59.271	632,253
2023-05-23	60.650	60.880	58.300	58.700	57.929	919,287
2023-05-22	59.650	62.080	59.510	60.590	59.794	1,416,318
2023-05-19	57.200	59.380	57.200	58.830	58.057	764,735
2023-05-18	57.160	57.580	56.500	57.000	56.251	561,280
2023-05-17	55.160	57.430	54.660	57.000	56.251	957,445
2023-05-16	54.710	56.730	54.030	56.040	55.304	1,218,196
2023-05-15	52.000	53.950	51.280	53.690	52.985	593,084
2023-05-12	52.190	52.900	50.820	51.470	50.794	589,182
2023-05-11	52.310	53.900	51.970	52.720	52.028	473,263
2023-05-10	52.690	52.700	51.430	52.310	51.623	432,988
2023-05-09	52.280	53.350	51.520	52.690	51.998	558,538
2023-05-08	51.460	52.350	51.020	52.290	51.603	611,531
2023-05-05	51.880	52.780	51.540	51.790	51.110	584,993

← NewerPage 14 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.