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
2025-04-24	27.210	27.220	26.280	26.530	26.530	645,144
2025-04-23	27.300	27.580	26.800	27.210	27.210	771,646
2025-04-22	27.760	27.950	26.700	26.980	26.980	1,053,961
2025-04-21	26.430	27.940	26.430	27.760	27.760	1,027,133
2025-04-18	27.000	27.270	26.480	26.680	26.680	799,156
2025-04-17	26.930	27.790	26.930	27.120	27.120	604,946
2025-04-16	27.980	28.090	26.800	27.280	27.280	952,253
2025-04-15	28.700	28.880	27.500	27.980	27.980	1,395,572
2025-04-14	27.270	29.300	27.010	28.660	28.660	2,188,026
2025-04-11	26.920	27.660	26.700	27.270	27.270	1,150,978
2025-04-10	27.280	27.890	26.700	26.920	26.920	2,043,070
2025-04-09	23.000	27.690	22.500	27.490	27.490	2,523,981
2025-04-08	23.170	24.800	23.170	24.060	24.060	1,376,596
2025-04-07	26.950	26.950	22.260	22.330	22.330	2,090,994
2025-04-03	27.080	28.450	27.080	27.830	27.830	1,217,771
2025-04-02	27.020	27.880	27.020	27.390	27.390	933,540
2025-04-01	26.600	27.970	26.380	27.300	27.300	1,386,958
2025-03-31	27.000	27.000	25.890	26.550	26.550	1,364,605
2025-03-28	26.990	27.750	26.900	27.110	27.110	1,153,110
2025-03-27	27.160	27.760	26.630	27.060	27.060	1,075,530
2025-03-26	27.800	28.160	27.300	27.420	27.420	1,102,014
2025-03-25	27.200	29.200	26.900	28.040	28.040	2,530,048
2025-03-24	28.300	28.730	26.410	27.310	27.310	2,615,198
2025-03-21	29.220	29.790	28.340	28.550	28.550	2,114,108
2025-03-20	29.500	30.150	29.230	29.410	29.410	1,768,178
2025-03-19	30.500	30.890	29.400	29.600	29.600	2,517,647
2025-03-18	31.350	31.780	30.410	30.800	30.800	2,358,896
2025-03-17	32.000	32.000	30.880	31.350	31.350	2,631,820
2025-03-14	32.070	32.490	30.680	31.960	31.960	2,001,282
2025-03-13	33.380	33.850	31.490	32.230	32.230	2,825,236
2025-03-12	32.500	34.390	32.020	33.890	33.890	4,743,967
2025-03-11	30.870	33.300	30.330	32.560	32.560	4,173,396
2025-03-10	31.570	32.880	30.800	30.900	30.900	4,216,624
2025-03-07	28.000	33.800	27.840	32.230	32.230	6,898,267
2025-03-06	28.630	28.880	28.050	28.170	28.170	2,668,757
2025-03-05	27.380	29.320	27.040	28.670	28.670	3,487,536
2025-03-04	25.800	27.650	25.500	27.650	27.650	2,211,976
2025-03-03	26.070	26.450	25.540	25.860	25.860	1,190,323
2025-02-28	27.760	28.170	25.880	26.070	26.070	1,856,593
2025-02-27	28.790	28.790	27.420	28.100	28.100	1,916,134
2025-02-26	28.450	28.850	27.920	28.640	28.640	1,743,451
2025-02-25	28.490	28.900	28.080	28.450	28.450	1,413,386
2025-02-24	28.660	29.850	27.800	28.580	28.580	2,946,515
2025-02-21	27.450	28.880	26.960	28.650	28.650	2,672,230
2025-02-20	26.500	27.600	26.300	27.450	27.450	2,464,157
2025-02-19	25.620	26.850	25.600	26.740	26.740	1,907,137
2025-02-18	27.270	27.270	25.340	25.580	25.580	2,294,114
2025-02-17	25.730	27.570	25.660	26.810	26.810	3,354,344
2025-02-14	25.910	26.290	25.410	25.820	25.820	1,129,060
2025-02-13	26.620	26.680	25.780	25.910	25.910	1,694,712
2025-02-12	26.080	26.690	25.670	26.620	26.620	2,059,686
2025-02-11	27.140	27.250	25.960	26.060	26.060	2,501,767
2025-02-10	25.470	26.960	24.820	26.930	26.930	4,061,715
2025-02-07	24.580	25.380	24.230	24.760	24.760	2,400,403
2025-02-06	23.700	25.260	23.130	24.650	24.650	3,292,264
2025-02-05	22.380	24.490	22.290	23.510	23.510	2,573,187
2025-01-27	23.160	23.180	22.090	22.100	22.100	1,440,807
2025-01-24	23.130	23.130	22.430	22.930	22.930	1,543,584
2025-01-23	23.450	23.920	22.900	22.900	22.900	1,812,069
2025-01-22	23.800	23.960	23.070	23.190	23.190	1,643,609

← NewerPage 7 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.