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
2026-07-20	32.800	33.980	28.500	29.560	29.560	2,048,409
2026-07-17	35.990	36.400	32.630	32.650	32.650	1,498,404
2026-07-16	35.980	36.770	35.540	35.990	35.990	716,654
2026-07-15	35.800	36.490	35.610	36.020	36.020	652,256
2026-07-14	37.270	37.880	35.200	36.000	36.000	1,118,218
2026-07-13	40.360	40.550	37.600	37.600	37.600	1,310,116
2026-07-10	37.980	43.300	37.980	40.360	40.360	2,165,018
2026-07-09	37.110	38.230	36.980	37.990	37.990	671,785
2026-07-08	38.580	38.590	37.170	37.380	37.380	687,669
2026-07-07	39.000	39.720	37.510	38.500	38.500	853,245
2026-07-06	40.400	40.930	39.000	39.100	39.100	945,323
2026-07-03	37.730	40.370	37.340	40.000	40.000	1,238,932
2026-07-02	38.090	38.670	37.120	37.590	37.590	602,875
2026-07-01	38.550	38.550	37.800	38.060	38.060	452,583
2026-06-30	37.110	38.870	37.110	38.010	38.010	722,524
2026-06-29	35.990	37.380	35.550	37.370	37.370	739,282
2026-06-26	35.760	36.450	34.800	35.880	35.880	768,605
2026-06-25	35.380	36.450	35.000	35.880	35.880	1,014,062
2026-06-24	34.780	35.500	34.290	35.340	35.340	861,581
2026-06-23	35.750	35.790	34.700	34.780	34.780	965,523
2026-06-22	36.990	36.990	34.650	35.800	35.800	1,416,412
2026-06-18	36.780	37.790	36.270	36.600	36.600	958,929
2026-06-17	36.200	37.770	35.900	37.100	37.100	894,718
2026-06-16	36.750	37.450	36.000	36.130	36.130	590,026
2026-06-15	35.410	36.600	35.410	36.600	36.600	815,061
2026-06-12	35.460	36.630	34.900	34.960	34.960	692,812
2026-06-11	34.970	35.470	34.510	35.050	35.050	525,006
2026-06-10	36.940	37.260	34.710	34.910	34.910	1,206,395
2026-06-09	38.180	38.180	36.700	36.940	36.940	702,996
2026-06-08	37.860	39.170	37.550	37.740	37.740	870,024
2026-06-05	37.570	39.400	37.000	38.620	38.620	1,080,478
2026-06-04	37.450	37.600	36.530	37.440	37.440	774,180
2026-06-03	36.650	38.180	36.270	37.150	37.150	1,069,043
2026-06-02	36.280	36.800	35.680	36.200	36.200	638,915
2026-06-01	37.100	37.520	35.820	36.200	36.200	1,113,092
2026-05-29	39.100	39.890	37.060	37.130	37.130	1,216,810
2026-05-28	38.130	39.020	38.000	38.760	38.760	967,924
2026-05-27	40.360	40.360	38.000	38.430	38.430	1,413,377
2026-05-26	41.350	41.350	39.500	40.000	40.000	1,221,108
2026-05-25	40.550	42.380	40.550	41.660	41.660	983,551
2026-05-22	39.920	40.880	39.660	40.360	40.360	997,118
2026-05-21	42.010	42.780	39.480	39.480	39.480	1,449,387
2026-05-20	40.890	42.350	40.650	42.000	42.000	1,505,988
2026-05-19	40.500	41.140	40.110	41.040	41.040	931,923
2026-05-18	39.630	41.000	39.100	40.250	40.250	1,195,017
2026-05-15	40.430	40.800	39.500	39.680	39.680	1,257,600
2026-05-14	41.800	41.980	40.400	40.430	40.430	1,214,141
2026-05-13	41.870	42.200	41.530	41.830	41.830	800,395
2026-05-12	43.000	43.300	41.660	42.020	42.020	1,493,712
2026-05-11	44.400	44.820	43.030	43.030	43.030	1,612,236
2026-05-08	42.440	43.980	41.700	43.370	43.370	1,719,774
2026-05-07	41.490	42.490	40.910	42.150	42.150	1,317,024
2026-05-06	40.000	41.880	40.000	41.130	41.130	1,889,037
2026-04-30	38.350	39.870	38.350	39.500	39.500	1,153,091
2026-04-29	37.400	38.280	36.840	38.100	38.100	1,229,788
2026-04-28	38.900	39.100	37.390	37.630	37.630	744,778
2026-04-27	38.500	39.300	38.180	39.070	39.070	774,119
2026-04-24	39.190	39.480	38.480	38.670	38.670	968,602
2026-04-23	39.800	39.980	38.910	39.160	39.160	1,054,984
2026-04-22	39.810	39.960	39.020	39.550	39.550	1,177,953

← NewerPage 2 of 5 · 243 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.