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
2026-01-16	46.940	48.640	45.890	47.060	47.060	3,652,578
2026-01-15	47.500	47.990	45.500	46.280	46.280	3,991,890
2026-01-14	51.000	53.000	48.600	48.680	48.680	5,643,979
2026-01-13	54.000	54.420	49.800	51.080	51.080	7,151,953
2026-01-12	50.990	54.800	50.100	54.690	54.690	6,923,011
2026-01-09	48.000	49.600	46.090	47.910	47.910	6,253,138
2026-01-08	43.000	48.880	43.000	46.420	46.420	5,621,110
2026-01-07	37.750	44.500	37.580	42.660	42.660	6,579,832
2026-01-06	37.310	37.860	37.120	37.580	37.580	2,388,839
2026-01-05	37.660	38.110	36.830	37.630	37.630	3,542,846
2025-12-31	36.600	37.680	36.010	36.750	36.750	2,755,787
2025-12-30	37.810	38.450	36.080	36.480	36.480	4,481,093
2025-12-29	38.320	39.880	38.300	38.600	38.600	3,922,256
2025-12-26	38.060	39.500	36.660	38.100	38.100	5,502,058
2025-12-25	34.600	37.600	34.500	36.660	36.660	4,365,521
2025-12-24	33.370	34.560	33.130	34.380	34.380	2,588,712
2025-12-23	35.770	36.160	33.000	33.450	33.450	4,856,413
2025-12-22	36.800	37.480	35.800	35.970	35.970	3,457,111
2025-12-19	37.960	38.980	35.350	36.250	36.250	5,369,258
2025-12-18	34.550	38.210	34.550	37.830	37.830	4,864,050
2025-12-17	35.070	36.340	34.380	35.230	35.230	3,140,078
2025-12-16	37.200	37.200	34.500	35.460	35.460	4,956,009
2025-12-15	37.000	38.290	36.260	37.570	37.570	6,329,201
2025-12-12	35.770	38.330	35.610	36.440	36.440	6,579,760
2025-12-11	35.500	36.990	34.880	35.250	35.250	5,355,127
2025-12-10	33.610	34.650	33.210	34.380	34.380	3,266,678
2025-12-09	33.200	34.650	32.860	33.100	33.100	3,292,290
2025-12-08	35.000	36.130	32.700	32.700	32.700	6,384,701
2025-12-05	29.650	32.980	29.350	32.540	32.540	3,690,331
2025-12-04	29.300	29.840	29.290	29.560	29.560	981,561
2025-12-03	29.830	30.280	29.060	29.500	29.500	1,286,319
2025-12-02	30.300	30.310	29.670	29.830	29.830	1,255,831
2025-12-01	29.990	30.880	29.770	30.150	30.150	2,093,695
2025-11-28	29.180	29.720	28.910	29.590	29.590	949,271
2025-11-27	28.920	29.260	28.560	28.800	28.800	1,050,344
2025-11-26	29.590	30.380	29.040	29.090	29.090	2,243,755
2025-11-25	28.850	29.270	28.700	29.000	29.000	926,033
2025-11-24	27.750	29.050	27.750	28.700	28.700	1,317,412
2025-11-21	28.360	29.040	27.860	27.880	27.880	1,661,504
2025-11-20	28.680	29.000	28.200	28.300	28.300	996,284
2025-11-19	29.030	29.190	28.580	28.680	28.680	649,032
2025-11-18	29.200	29.440	28.900	28.980	28.980	714,532
2025-11-17	29.290	29.350	29.020	29.200	29.200	688,286
2025-11-14	29.400	29.480	29.100	29.120	29.120	972,527
2025-11-13	29.590	29.940	29.410	29.460	29.460	1,080,921
2025-11-12	29.780	29.990	29.230	29.650	29.650	912,715
2025-11-11	29.970	30.330	29.800	29.900	29.900	897,110
2025-11-10	30.160	30.770	29.860	30.020	30.020	909,129
2025-11-07	29.750	30.300	29.520	29.990	29.990	1,322,444
2025-11-06	29.160	29.800	29.160	29.750	29.750	658,428
2025-11-05	29.030	29.570	29.020	29.220	29.220	875,437
2025-11-04	29.880	29.990	29.160	29.330	29.330	1,281,398
2025-11-03	29.900	30.090	29.670	29.900	29.900	1,471,847
2025-10-31	30.030	30.030	29.130	29.920	29.920	2,070,963
2025-10-30	30.380	30.870	30.210	30.680	30.680	1,484,224
2025-10-29	30.130	30.370	29.880	30.280	30.280	1,067,180
2025-10-28	30.300	30.970	29.940	30.330	30.330	1,662,768
2025-10-27	30.010	30.630	29.510	30.300	30.300	3,622,267
2025-10-24	28.450	29.090	28.330	28.730	28.730	1,639,002
2025-10-23	28.050	28.220	27.660	28.000	28.000	654,223

← NewerPage 4 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.