Chengdu Screen Micro-Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.790 | 24.130 | 23.450 | 23.590 | 23.590 | 2,623,641 |
| 2025-01-20 | 25.180 | 25.230 | 22.930 | 24.160 | 24.160 | 4,983,649 |
| 2025-01-17 | 26.930 | 28.180 | 26.720 | 27.560 | 27.560 | 1,126,050 |
| 2025-01-16 | 27.320 | 27.900 | 26.840 | 27.380 | 27.380 | 819,091 |
| 2025-01-15 | 27.700 | 27.710 | 27.100 | 27.180 | 27.180 | 878,960 |
| 2025-01-14 | 26.400 | 27.780 | 26.290 | 27.700 | 27.700 | 1,263,629 |
| 2025-01-13 | 26.300 | 26.790 | 25.380 | 26.260 | 26.260 | 913,807 |
| 2025-01-10 | 26.860 | 27.950 | 26.400 | 26.410 | 26.410 | 1,232,536 |
| 2025-01-09 | 26.690 | 27.460 | 26.200 | 27.050 | 27.050 | 986,803 |
| 2025-01-08 | 26.110 | 27.090 | 25.700 | 26.530 | 26.530 | 1,335,159 |
| 2025-01-07 | 25.280 | 26.560 | 25.280 | 26.330 | 26.330 | 1,404,627 |
| 2025-01-06 | 25.580 | 26.130 | 25.100 | 25.300 | 25.300 | 1,100,486 |
| 2025-01-03 | 27.840 | 27.890 | 25.930 | 26.130 | 26.130 | 1,440,021 |
| 2025-01-02 | 28.200 | 28.600 | 27.120 | 27.740 | 27.740 | 1,291,592 |
| 2024-12-31 | 29.380 | 29.980 | 28.280 | 28.300 | 28.300 | 1,521,829 |
| 2024-12-30 | 30.380 | 30.380 | 29.120 | 29.430 | 29.430 | 1,566,551 |
| 2024-12-27 | 30.300 | 31.680 | 30.170 | 30.440 | 30.440 | 2,231,550 |
| 2024-12-26 | 30.500 | 31.360 | 30.170 | 30.480 | 30.480 | 1,628,569 |
| 2024-12-25 | 30.010 | 30.540 | 28.880 | 30.520 | 30.520 | 2,186,441 |
| 2024-12-24 | 30.720 | 31.270 | 29.260 | 30.400 | 30.400 | 2,130,573 |
| 2024-12-23 | 33.200 | 33.200 | 30.120 | 30.250 | 30.250 | 2,733,681 |
| 2024-12-20 | 30.760 | 33.650 | 30.760 | 32.840 | 32.840 | 2,826,795 |
| 2024-12-19 | 30.900 | 31.700 | 30.220 | 31.430 | 31.430 | 2,503,527 |
| 2024-12-18 | 32.600 | 32.760 | 30.620 | 31.380 | 31.380 | 3,598,144 |
| 2024-12-17 | 36.630 | 37.480 | 32.210 | 32.500 | 32.500 | 4,227,195 |
| 2024-12-16 | 37.600 | 39.190 | 36.800 | 36.800 | 36.800 | 2,170,585 |
| 2024-12-13 | 39.060 | 41.440 | 38.310 | 38.420 | 38.420 | 4,023,387 |
| 2024-12-12 | 39.020 | 41.900 | 37.510 | 40.550 | 40.550 | 5,308,588 |
| 2024-12-11 | 37.310 | 40.990 | 36.940 | 40.000 | 40.000 | 6,156,124 |
| 2024-12-10 | 34.990 | 39.800 | 33.800 | 38.250 | 38.250 | 6,970,952 |
| 2024-12-09 | 34.540 | 34.980 | 33.120 | 33.810 | 33.810 | 2,842,020 |
| 2024-12-06 | 36.000 | 36.000 | 34.220 | 35.200 | 35.200 | 3,522,124 |
| 2024-12-05 | 33.500 | 36.980 | 33.500 | 35.800 | 35.800 | 4,416,363 |
| 2024-12-04 | 35.820 | 35.820 | 33.550 | 33.900 | 33.900 | 3,236,311 |
| 2024-12-03 | 37.070 | 37.090 | 34.500 | 35.530 | 35.530 | 5,246,081 |
| 2024-12-02 | 34.000 | 39.800 | 32.090 | 38.990 | 38.990 | 10,262,034 |
| 2024-11-29 | 38.000 | 38.310 | 35.020 | 36.140 | 36.140 | 6,250,983 |
| 2024-11-28 | 35.900 | 40.530 | 35.290 | 37.630 | 37.630 | 8,884,405 |
| 2024-11-27 | 32.330 | 37.500 | 30.500 | 36.590 | 36.590 | 7,138,048 |
| 2024-11-26 | 32.610 | 34.500 | 31.580 | 31.610 | 31.610 | 4,030,129 |
| 2024-11-25 | 30.700 | 34.990 | 30.490 | 33.860 | 33.860 | 7,049,843 |
| 2024-11-22 | 30.200 | 32.480 | 29.880 | 30.200 | 30.200 | 6,111,892 |
| 2024-11-21 | 29.000 | 32.000 | 28.980 | 29.580 | 29.580 | 5,879,446 |
| 2024-11-20 | 26.440 | 28.270 | 26.290 | 28.190 | 28.190 | 2,657,080 |
| 2024-11-19 | 25.460 | 26.460 | 25.370 | 26.450 | 26.450 | 1,641,548 |
| 2024-11-18 | 26.710 | 26.800 | 25.020 | 25.510 | 25.510 | 1,486,172 |
| 2024-11-15 | 26.800 | 27.480 | 26.350 | 26.690 | 26.690 | 1,947,038 |
| 2024-11-14 | 28.960 | 29.390 | 26.880 | 26.990 | 26.990 | 2,548,402 |
| 2024-11-13 | 28.700 | 29.570 | 28.010 | 29.000 | 29.000 | 2,729,662 |
| 2024-11-12 | 31.400 | 31.610 | 28.710 | 29.110 | 29.110 | 4,837,310 |
| 2024-11-11 | 28.950 | 31.680 | 28.950 | 31.560 | 31.560 | 6,755,534 |
| 2024-11-08 | 27.500 | 29.270 | 27.500 | 28.500 | 28.500 | 4,508,586 |
| 2024-11-07 | 26.860 | 27.500 | 26.440 | 27.280 | 27.280 | 2,465,506 |
| 2024-11-06 | 27.520 | 27.890 | 26.400 | 27.040 | 27.040 | 3,392,107 |
| 2024-11-05 | 26.210 | 27.560 | 26.210 | 27.180 | 27.180 | 3,077,985 |
| 2024-11-04 | 25.400 | 26.500 | 24.150 | 26.460 | 26.460 | 3,078,962 |
| 2024-11-01 | 24.740 | 26.980 | 24.430 | 25.400 | 25.400 | 3,790,679 |
| 2024-10-31 | 23.900 | 25.050 | 23.820 | 24.710 | 24.710 | 1,768,294 |
| 2024-10-30 | 24.200 | 24.760 | 23.580 | 23.880 | 23.880 | 1,521,844 |
| 2024-10-29 | 25.490 | 25.850 | 24.190 | 24.200 | 24.200 | 1,922,202 |
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.