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
2025-07-23	31.070	31.580	30.730	30.970	30.970	1,198,696
2025-07-22	31.450	31.790	31.060	31.340	31.340	1,070,388
2025-07-21	31.120	31.490	30.660	31.420	31.420	859,201
2025-07-18	31.000	31.650	30.950	31.140	31.140	1,136,880
2025-07-17	30.850	31.320	30.610	31.050	31.050	744,281
2025-07-16	31.000	31.350	30.510	30.860	30.860	723,917
2025-07-15	31.000	31.050	30.470	30.700	30.700	815,301
2025-07-14	31.200	31.290	30.770	30.960	30.960	765,410
2025-07-11	31.100	31.830	30.880	31.230	31.230	1,435,692
2025-07-10	31.090	31.250	30.410	31.100	31.100	1,248,188
2025-07-09	31.730	32.090	31.090	31.270	31.270	1,390,500
2025-07-08	30.200	31.890	30.200	31.730	31.730	2,453,940
2025-07-07	30.360	30.630	29.960	30.480	30.480	1,234,745
2025-07-04	31.550	31.860	30.210	30.390	30.390	3,040,346
2025-07-03	30.170	34.000	30.170	31.820	31.820	4,662,081
2025-07-02	30.600	30.600	29.670	30.150	30.150	1,457,845
2025-07-01	30.850	31.050	30.200	30.600	30.600	1,454,777
2025-06-30	30.450	31.260	30.400	30.930	30.930	1,839,022
2025-06-27	31.500	33.490	30.280	30.500	30.500	2,750,583
2025-06-26	31.000	31.650	30.710	31.370	31.370	2,446,993
2025-06-25	29.980	30.990	29.840	30.890	30.890	1,869,057
2025-06-24	29.800	30.240	29.800	29.970	29.970	1,158,085
2025-06-23	28.070	30.000	28.070	30.000	30.000	1,779,404
2025-06-20	29.490	29.490	28.410	28.530	28.530	1,179,687
2025-06-19	29.300	29.880	28.910	29.380	29.380	1,908,953
2025-06-18	29.210	29.440	28.760	29.320	29.320	1,152,859
2025-06-17	28.860	29.440	28.640	29.210	29.210	1,355,854
2025-06-16	28.450	29.390	28.440	28.750	28.750	1,687,862
2025-06-13	29.800	29.800	28.200	28.800	28.800	2,156,835
2025-06-12	30.020	30.250	29.470	29.630	29.630	2,350,774
2025-06-11	31.410	31.550	29.880	30.320	30.320	3,070,739
2025-06-10	29.170	32.480	29.050	30.420	30.420	4,893,621
2025-06-09	29.470	29.840	29.050	29.110	29.110	1,698,470
2025-06-06	29.600	30.240	29.100	29.470	29.470	2,180,956
2025-06-05	28.700	30.190	28.500	29.800	29.800	3,550,768
2025-06-04	27.800	29.950	27.800	28.660	28.660	2,824,973
2025-06-03	27.280	28.380	26.880	27.800	27.800	1,530,934
2025-05-30	27.160	27.990	26.530	27.000	27.000	1,426,642
2025-05-29	26.290	27.320	25.700	27.280	27.280	1,232,139
2025-05-28	26.170	26.390	25.810	25.890	25.890	575,326
2025-05-27	26.380	26.480	26.030	26.170	26.170	661,534
2025-05-26	26.660	26.660	26.020	26.580	26.580	694,763
2025-05-23	26.820	27.130	26.300	26.380	26.380	554,881
2025-05-22	27.340	27.790	26.850	26.880	26.880	790,289
2025-05-21	27.690	27.820	27.200	27.200	27.200	575,670
2025-05-20	27.780	27.870	27.400	27.700	27.700	721,654
2025-05-19	27.890	28.300	27.550	27.800	27.800	825,586
2025-05-16	27.670	28.630	27.670	27.990	27.990	996,458
2025-05-15	28.260	28.380	27.450	27.770	27.770	791,944
2025-05-14	28.240	28.730	28.060	28.230	28.230	1,056,909
2025-05-13	29.380	29.680	28.280	28.350	28.350	1,598,684
2025-05-12	28.960	29.990	28.600	29.350	29.350	1,963,842
2025-05-09	30.300	30.310	28.330	28.680	28.680	2,043,365
2025-05-08	28.920	30.240	28.710	29.960	29.960	1,798,926
2025-05-07	28.680	29.950	28.210	29.000	29.000	2,201,556
2025-05-06	27.030	28.600	26.990	28.210	28.210	1,657,116
2025-04-30	25.870	27.410	25.870	27.030	27.030	1,079,902
2025-04-29	25.930	26.670	25.610	25.970	25.970	1,375,190
2025-04-28	25.700	26.780	25.700	26.080	26.080	749,178
2025-04-25	26.350	26.820	25.910	25.970	25.970	692,569

← NewerPage 6 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.