Chengdu Screen Micro-Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.470 | 26.090 | 25.100 | 25.470 | 25.470 | 1,626,066 |
| 2024-10-25 | 25.000 | 25.660 | 24.870 | 25.480 | 25.480 | 1,700,620 |
| 2024-10-24 | 25.500 | 25.730 | 24.800 | 25.090 | 25.090 | 1,868,477 |
| 2024-10-23 | 25.200 | 26.650 | 24.620 | 25.660 | 25.660 | 2,759,406 |
| 2024-10-22 | 25.540 | 25.740 | 24.650 | 25.230 | 25.230 | 2,568,751 |
| 2024-10-21 | 24.390 | 26.230 | 24.390 | 25.540 | 25.540 | 3,898,706 |
| 2024-10-18 | 23.350 | 25.100 | 23.100 | 24.390 | 24.390 | 2,979,578 |
| 2024-10-17 | 24.000 | 24.640 | 23.330 | 23.500 | 23.500 | 2,372,202 |
| 2024-10-16 | 22.210 | 24.280 | 22.210 | 23.880 | 23.880 | 2,308,777 |
| 2024-10-15 | 23.290 | 23.980 | 22.840 | 22.870 | 22.870 | 1,349,656 |
| 2024-10-14 | 22.680 | 23.470 | 22.430 | 23.420 | 23.420 | 1,292,425 |
| 2024-10-11 | 24.320 | 24.320 | 22.200 | 22.680 | 22.680 | 1,695,408 |
| 2024-10-10 | 26.000 | 26.260 | 24.090 | 24.300 | 24.300 | 2,472,177 |
| 2024-10-09 | 26.150 | 28.200 | 25.610 | 25.650 | 25.650 | 4,485,776 |
| 2024-10-08 | 27.600 | 27.600 | 25.300 | 27.600 | 27.600 | 5,274,054 |
| 2024-09-30 | 20.950 | 23.320 | 20.350 | 23.000 | 23.000 | 3,929,660 |
| 2024-09-27 | 18.850 | 19.800 | 18.840 | 19.740 | 19.740 | 1,229,616 |
| 2024-09-26 | 17.930 | 18.650 | 17.730 | 18.550 | 18.550 | 1,940,908 |
| 2024-09-25 | 17.700 | 18.210 | 17.500 | 17.780 | 17.780 | 1,465,362 |
| 2024-09-24 | 16.810 | 17.450 | 16.570 | 17.440 | 17.440 | 1,198,442 |
| 2024-09-23 | 16.820 | 17.010 | 16.600 | 16.730 | 16.730 | 542,343 |
| 2024-09-20 | 16.910 | 17.110 | 16.690 | 16.780 | 16.780 | 621,876 |
| 2024-09-19 | 16.600 | 17.080 | 16.490 | 16.940 | 16.940 | 788,624 |
| 2024-09-18 | 17.010 | 17.010 | 16.260 | 16.590 | 16.590 | 944,125 |
| 2024-09-13 | 17.720 | 17.780 | 16.840 | 16.850 | 16.850 | 1,076,647 |
| 2024-09-12 | 18.070 | 18.190 | 17.690 | 17.710 | 17.710 | 766,895 |
| 2024-09-11 | 17.790 | 18.190 | 17.740 | 18.000 | 18.000 | 805,381 |
| 2024-09-10 | 18.050 | 18.530 | 17.440 | 17.930 | 17.930 | 1,210,525 |
| 2024-09-09 | 18.280 | 18.510 | 17.860 | 18.000 | 18.000 | 1,043,781 |
| 2024-09-06 | 19.700 | 19.700 | 18.240 | 18.280 | 18.280 | 2,209,206 |
| 2024-09-05 | 20.230 | 20.500 | 19.340 | 19.500 | 19.500 | 3,302,835 |
| 2024-09-04 | 18.110 | 21.200 | 17.960 | 20.510 | 20.510 | 4,026,981 |
| 2024-09-03 | 18.510 | 18.860 | 18.310 | 18.310 | 18.310 | 655,268 |
| 2024-09-02 | 19.130 | 19.290 | 18.360 | 18.390 | 18.390 | 958,278 |
| 2024-08-30 | 18.630 | 19.470 | 18.630 | 19.080 | 19.080 | 1,180,945 |
| 2024-08-29 | 18.140 | 19.260 | 18.110 | 18.910 | 18.910 | 1,250,783 |
| 2024-08-28 | 17.500 | 18.440 | 17.490 | 18.320 | 18.320 | 923,999 |
| 2024-08-27 | 18.800 | 18.800 | 17.850 | 17.920 | 17.920 | 1,407,508 |
| 2024-08-26 | 18.580 | 19.290 | 18.550 | 19.070 | 19.070 | 552,161 |
| 2024-08-23 | 18.510 | 19.320 | 18.500 | 18.870 | 18.870 | 1,017,027 |
| 2024-08-22 | 19.410 | 19.730 | 19.260 | 19.400 | 19.400 | 903,456 |
| 2024-08-21 | 18.860 | 19.520 | 18.820 | 19.400 | 19.400 | 1,086,283 |
| 2024-08-20 | 19.470 | 19.590 | 18.920 | 19.060 | 19.060 | 1,148,394 |
| 2024-08-19 | 20.100 | 20.100 | 19.420 | 19.450 | 19.450 | 1,066,958 |
| 2024-08-16 | 20.350 | 20.620 | 20.060 | 20.100 | 20.100 | 845,822 |
| 2024-08-15 | 20.190 | 20.550 | 19.800 | 20.350 | 20.350 | 1,413,679 |
| 2024-08-14 | 20.250 | 20.720 | 20.220 | 20.340 | 20.340 | 535,108 |
| 2024-08-13 | 20.370 | 20.740 | 20.200 | 20.630 | 20.630 | 767,578 |
| 2024-08-12 | 20.890 | 21.000 | 20.010 | 20.520 | 20.520 | 890,762 |
| 2024-08-09 | 21.600 | 22.170 | 21.050 | 21.090 | 21.090 | 1,015,838 |
| 2024-08-08 | 22.300 | 22.500 | 21.380 | 21.600 | 21.600 | 1,718,820 |
| 2024-08-07 | 21.220 | 23.050 | 21.220 | 22.530 | 22.530 | 2,534,129 |
| 2024-08-06 | 20.990 | 21.490 | 20.820 | 21.370 | 21.370 | 1,386,768 |
| 2024-08-05 | 22.060 | 22.370 | 20.600 | 20.710 | 20.710 | 2,177,813 |
| 2024-08-02 | 22.960 | 23.500 | 22.120 | 22.170 | 22.170 | 2,217,565 |
| 2024-08-01 | 22.630 | 23.500 | 22.630 | 23.080 | 23.080 | 2,215,320 |
| 2024-07-31 | 21.570 | 22.670 | 21.500 | 22.570 | 22.570 | 1,640,987 |
| 2024-07-30 | 21.560 | 22.290 | 21.130 | 21.790 | 21.790 | 1,336,358 |
| 2024-07-29 | 21.630 | 22.460 | 21.530 | 21.640 | 21.640 | 1,861,906 |
| 2024-07-26 | 20.120 | 21.980 | 20.050 | 21.610 | 21.610 | 2,262,544 |
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.