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
2025-10-23	28.050	28.220	27.660	28.000	28.000	654,223
2025-10-22	28.150	28.270	27.960	28.130	28.130	885,205
2025-10-21	27.360	28.220	27.360	28.020	28.020	1,470,483
2025-10-20	27.110	27.440	27.020	27.190	27.190	811,994
2025-10-17	27.600	27.960	26.780	27.000	27.000	2,010,797
2025-10-16	27.970	28.080	27.420	27.630	27.630	1,151,605
2025-10-15	27.850	28.090	27.500	27.970	27.970	1,288,754
2025-10-14	28.620	28.880	27.750	27.950	27.950	1,497,201
2025-10-13	28.100	29.050	27.950	28.620	28.620	1,712,183
2025-10-10	28.870	29.490	28.780	28.890	28.890	1,592,642
2025-10-09	28.880	28.990	28.610	28.920	28.920	1,495,530
2025-09-30	28.680	28.920	28.480	28.570	28.570	1,540,980
2025-09-29	28.460	28.800	28.210	28.510	28.510	1,295,212
2025-09-26	29.210	29.280	28.400	28.520	28.520	1,746,925
2025-09-25	28.480	29.660	28.480	29.000	29.000	2,863,045
2025-09-24	27.920	29.570	27.690	28.350	28.350	6,683,071
2025-09-23	28.000	28.800	27.070	27.630	27.630	11,554,796
2025-09-22	31.500	31.500	31.500	31.500	31.500	0
2025-09-19	31.700	32.260	31.360	31.500	31.500	1,456,087
2025-09-18	32.700	32.940	31.590	31.700	31.700	2,137,199
2025-09-17	33.050	33.330	32.570	32.660	32.660	1,235,443
2025-09-16	32.740	33.370	32.450	33.000	33.000	1,608,632
2025-09-15	33.850	34.110	32.840	32.880	32.880	1,690,177
2025-09-12	33.470	34.080	33.300	33.660	33.660	1,902,709
2025-09-11	33.000	34.000	32.660	33.520	33.520	1,963,931
2025-09-10	33.500	33.770	32.960	33.000	33.000	1,412,050
2025-09-09	33.870	34.930	33.120	33.500	33.500	2,146,078
2025-09-08	33.960	34.670	33.300	34.180	34.180	2,310,574
2025-09-05	32.520	33.450	32.280	33.240	33.240	1,215,890
2025-09-04	33.000	33.820	32.110	32.510	32.510	1,940,374
2025-09-03	34.880	34.880	32.980	32.980	32.980	2,600,197
2025-09-02	36.190	36.240	34.620	34.970	34.970	2,649,115
2025-09-01	34.750	36.870	34.750	36.060	36.060	4,574,689
2025-08-29	35.500	36.280	34.890	35.040	35.040	5,304,448
2025-08-28	35.900	39.850	35.500	36.710	36.710	9,387,682
2025-08-27	35.240	35.500	33.400	33.460	33.460	3,381,990
2025-08-26	35.900	36.030	35.050	35.350	35.350	1,968,173
2025-08-25	36.050	36.290	34.960	35.990	35.990	4,083,342
2025-08-22	35.630	36.200	35.390	35.950	35.950	1,544,940
2025-08-21	36.310	36.800	35.300	35.630	35.630	1,631,021
2025-08-20	36.320	36.620	35.390	36.590	36.590	1,854,466
2025-08-19	36.450	36.700	35.600	36.320	36.320	1,926,536
2025-08-18	34.750	37.350	34.750	36.450	36.450	3,527,139
2025-08-15	34.310	35.010	33.980	34.440	34.440	2,419,527
2025-08-14	36.500	36.540	34.040	34.050	34.050	3,179,890
2025-08-13	36.220	37.070	35.370	36.380	36.380	3,071,426
2025-08-12	37.280	37.700	35.720	35.980	35.980	3,076,668
2025-08-11	37.420	38.260	37.050	37.360	37.360	2,631,032
2025-08-08	37.110	38.330	36.510	37.500	37.500	3,644,591
2025-08-07	37.970	38.560	36.800	37.480	37.480	3,682,632
2025-08-06	37.000	38.380	36.000	37.910	37.910	5,225,825
2025-08-05	34.500	39.990	34.500	37.040	37.040	6,390,257
2025-08-04	31.660	34.200	31.590	33.450	33.450	2,753,871
2025-08-01	31.630	32.100	31.340	31.820	31.820	1,005,810
2025-07-31	32.070	32.720	31.600	31.750	31.750	1,371,682
2025-07-30	32.330	32.960	31.510	32.100	32.100	1,287,863
2025-07-29	32.500	32.800	32.300	32.620	32.620	1,291,782
2025-07-28	32.010	33.250	32.010	32.600	32.600	1,770,779
2025-07-25	31.490	32.290	30.920	32.090	32.090	1,788,058
2025-07-24	30.810	32.050	30.810	31.490	31.490	1,936,595

← NewerPage 5 of 18 · 1,038 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.