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
2026-04-21	40.950	41.000	39.700	39.810	39.810	1,472,745
2026-04-20	38.500	42.290	38.440	41.200	41.200	2,396,226
2026-04-17	39.000	39.490	38.890	39.020	39.020	845,299
2026-04-16	38.800	39.370	38.420	38.990	38.990	829,936
2026-04-15	39.100	39.660	38.400	38.580	38.580	1,256,534
2026-04-14	37.720	38.830	37.510	38.520	38.520	1,139,485
2026-04-13	36.760	37.780	36.250	37.530	37.530	839,847
2026-04-10	37.230	38.080	36.680	36.750	36.750	944,609
2026-04-09	36.210	37.270	36.210	36.620	36.620	690,224
2026-04-08	35.080	36.800	35.060	36.710	36.710	813,029
2026-04-07	35.110	35.110	34.310	34.500	34.500	464,664
2026-04-03	36.150	36.220	34.760	34.900	34.900	873,647
2026-04-02	36.950	37.390	35.670	35.920	35.920	935,073
2026-04-01	37.680	37.990	36.640	36.980	36.980	1,177,528
2026-03-31	38.000	38.990	37.100	37.110	37.110	1,209,898
2026-03-30	36.510	38.620	36.510	38.060	38.060	972,108
2026-03-27	35.700	37.270	35.700	36.990	36.990	920,569
2026-03-26	36.690	37.290	35.660	36.170	36.170	982,090
2026-03-25	36.250	36.700	35.800	36.220	36.220	1,026,664
2026-03-24	35.600	35.980	34.850	35.880	35.880	933,573
2026-03-23	35.500	36.680	34.690	35.000	35.000	1,469,085
2026-03-20	38.600	38.970	36.910	37.010	37.010	1,445,162
2026-03-19	38.600	40.290	38.600	38.750	38.750	1,333,330
2026-03-18	37.990	39.610	37.710	39.300	39.300	1,843,859
2026-03-17	38.240	38.850	37.600	37.640	37.640	1,282,940
2026-03-16	38.720	38.740	37.760	38.000	38.000	1,488,164
2026-03-13	39.810	40.390	38.880	39.200	39.200	918,041
2026-03-12	40.320	40.790	39.740	40.020	40.020	898,735
2026-03-11	40.700	41.200	40.200	40.310	40.310	888,375
2026-03-10	40.300	40.950	40.090	40.580	40.580	1,160,028
2026-03-09	38.900	39.790	38.600	39.600	39.600	1,416,043
2026-03-06	40.000	40.970	40.000	40.170	40.170	1,102,761
2026-03-05	42.050	42.420	40.000	40.500	40.500	2,329,511
2026-03-04	41.690	42.410	41.200	41.580	41.580	917,003
2026-03-03	45.000	45.180	41.880	42.180	42.180	1,721,265
2026-03-02	44.500	45.880	44.500	44.700	44.700	1,181,941
2026-02-27	44.700	45.490	44.500	44.900	44.900	969,134
2026-02-26	44.570	44.980	44.020	44.900	44.900	1,186,484
2026-02-25	43.490	44.870	43.060	44.590	44.590	1,606,818
2026-02-24	45.700	46.380	42.800	42.970	42.970	3,074,312
2026-02-13	46.200	47.090	46.010	46.690	46.690	882,781
2026-02-12	45.420	47.100	45.300	46.480	46.480	956,162
2026-02-11	45.460	46.200	45.200	45.500	45.500	933,306
2026-02-10	45.390	45.880	45.160	45.470	45.470	862,136
2026-02-09	44.700	45.970	44.510	45.700	45.700	1,158,076
2026-02-06	44.770	44.990	43.720	44.090	44.090	1,133,483
2026-02-05	44.160	46.380	44.130	44.770	44.770	1,701,305
2026-02-04	44.180	45.290	44.050	44.480	44.480	1,091,250
2026-02-03	43.400	44.600	43.400	44.410	44.410	1,229,795
2026-02-02	43.900	45.350	43.310	43.400	43.400	1,003,820
2026-01-30	43.140	44.700	41.530	43.900	43.900	1,729,401
2026-01-29	45.030	46.300	42.500	43.150	43.150	2,468,870
2026-01-28	45.650	46.600	45.200	45.400	45.400	1,336,128
2026-01-27	45.500	46.290	44.790	45.650	45.650	2,101,444
2026-01-26	48.380	48.530	46.040	46.590	46.590	2,761,894
2026-01-23	45.760	48.790	45.510	48.380	48.380	3,158,385
2026-01-22	44.060	46.590	44.060	45.410	45.410	2,030,351
2026-01-21	45.050	46.250	44.100	44.300	44.300	1,935,642
2026-01-20	48.020	48.600	44.910	45.410	45.410	3,587,566
2026-01-19	46.080	49.300	46.080	48.250	48.250	2,977,164

← NewerPage 3 of 18 · 1,037 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.