Hangzhou SDIC Microelectronics Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19.640 | 19.930 | 18.800 | 18.880 | 14.523 | 1,342,034 |
| 2024-07-23 | 20.640 | 20.990 | 19.720 | 19.770 | 15.208 | 1,593,776 |
| 2024-07-22 | 20.070 | 21.280 | 20.070 | 20.820 | 16.015 | 1,875,601 |
| 2024-07-19 | 19.290 | 21.400 | 19.090 | 20.640 | 15.877 | 2,971,736 |
| 2024-07-18 | 19.590 | 19.680 | 18.730 | 19.300 | 14.846 | 1,399,682 |
| 2024-07-17 | 20.800 | 20.930 | 19.850 | 19.850 | 15.269 | 1,517,184 |
| 2024-07-16 | 20.500 | 21.100 | 20.310 | 20.880 | 16.062 | 1,341,822 |
| 2024-07-15 | 20.610 | 21.070 | 20.130 | 20.510 | 15.777 | 950,053 |
| 2024-07-12 | 20.650 | 20.790 | 20.200 | 20.560 | 15.815 | 1,098,461 |
| 2024-07-11 | 28.820 | 29.000 | 28.450 | 28.790 | 15.819 | 1,455,270 |
| 2024-07-10 | 28.510 | 28.900 | 28.160 | 28.230 | 15.511 | 975,350 |
| 2024-07-09 | 27.460 | 28.660 | 27.120 | 28.510 | 15.665 | 1,565,451 |
| 2024-07-08 | 28.300 | 28.880 | 27.440 | 27.490 | 15.104 | 1,404,126 |
| 2024-07-05 | 27.930 | 27.930 | 27.930 | 27.930 | 15.346 | 0 |
| 2024-07-04 | 29.200 | 29.670 | 27.900 | 27.930 | 15.346 | 2,326,185 |
| 2024-07-03 | 30.090 | 30.830 | 29.000 | 29.710 | 16.324 | 2,363,082 |
| 2024-07-02 | 30.150 | 30.400 | 29.720 | 29.850 | 16.401 | 1,361,077 |
| 2024-07-01 | 30.720 | 30.720 | 29.300 | 30.020 | 16.495 | 2,182,063 |
| 2024-06-28 | 31.100 | 31.420 | 30.110 | 30.360 | 16.681 | 3,160,198 |
| 2024-06-27 | 32.670 | 32.890 | 30.600 | 30.850 | 16.951 | 3,872,333 |
| 2024-06-26 | 33.000 | 33.160 | 31.570 | 33.110 | 18.192 | 4,846,032 |
| 2024-06-25 | 35.100 | 35.870 | 32.010 | 32.450 | 17.830 | 6,319,777 |
| 2024-06-24 | 42.000 | 42.800 | 35.610 | 36.000 | 19.780 | 9,547,947 |
| 2024-06-21 | 44.020 | 47.700 | 39.370 | 43.050 | 23.654 | 11,412,107 |
| 2024-06-20 | 39.000 | 40.740 | 39.000 | 40.740 | 22.385 | 4,050,193 |
| 2024-06-19 | 33.600 | 36.000 | 32.190 | 33.950 | 18.654 | 4,584,985 |
| 2024-06-18 | 32.040 | 34.160 | 32.040 | 33.430 | 18.368 | 2,504,441 |
| 2024-06-17 | 31.390 | 33.490 | 30.800 | 32.690 | 17.962 | 2,455,032 |
| 2024-06-14 | 31.660 | 32.400 | 31.000 | 32.390 | 17.797 | 2,272,259 |
| 2024-06-13 | 30.580 | 34.880 | 29.730 | 32.770 | 18.006 | 4,064,351 |
| 2024-06-12 | 30.030 | 30.380 | 29.900 | 30.000 | 16.484 | 176,556 |
| 2024-06-11 | 29.390 | 30.070 | 28.540 | 29.900 | 16.429 | 337,977 |
| 2024-06-07 | 31.000 | 31.000 | 29.010 | 29.230 | 16.060 | 272,892 |
| 2024-06-06 | 29.300 | 30.150 | 28.100 | 28.480 | 15.648 | 297,264 |
| 2024-06-05 | 29.330 | 30.250 | 29.060 | 29.300 | 16.099 | 179,956 |
| 2024-06-04 | 29.350 | 30.470 | 29.160 | 29.580 | 16.253 | 286,826 |
| 2024-06-03 | 30.280 | 30.970 | 29.500 | 29.940 | 16.451 | 503,330 |
| 2024-05-31 | 30.000 | 30.560 | 29.700 | 30.300 | 16.648 | 240,955 |
| 2024-05-30 | 29.830 | 30.250 | 29.020 | 29.980 | 16.473 | 228,206 |
| 2024-05-29 | 29.990 | 30.300 | 29.660 | 29.830 | 16.390 | 276,872 |
| 2024-05-28 | 29.880 | 30.700 | 29.600 | 29.660 | 16.297 | 332,528 |
| 2024-05-27 | 29.900 | 29.950 | 29.120 | 29.880 | 16.418 | 151,640 |
| 2024-05-24 | 29.880 | 30.210 | 29.640 | 29.640 | 16.286 | 193,589 |
| 2024-05-23 | 30.130 | 30.370 | 29.780 | 29.880 | 16.418 | 222,340 |
| 2024-05-22 | 30.250 | 30.460 | 30.060 | 30.370 | 16.687 | 231,076 |
| 2024-05-21 | 30.480 | 30.480 | 29.870 | 30.230 | 16.610 | 167,338 |
| 2024-05-20 | 30.340 | 30.460 | 30.050 | 30.210 | 16.599 | 189,107 |
| 2024-05-17 | 29.600 | 30.210 | 29.600 | 30.210 | 16.599 | 125,276 |
| 2024-05-16 | 29.980 | 30.280 | 29.800 | 29.830 | 16.390 | 173,362 |
| 2024-05-15 | 30.270 | 30.440 | 29.720 | 29.810 | 16.379 | 181,888 |
| 2024-05-14 | 29.950 | 30.470 | 29.950 | 30.260 | 16.626 | 152,370 |
| 2024-05-13 | 30.200 | 30.480 | 29.940 | 29.950 | 16.456 | 298,416 |
| 2024-05-10 | 30.900 | 30.950 | 30.010 | 30.160 | 16.571 | 209,596 |
| 2024-05-09 | 30.970 | 31.080 | 30.610 | 30.780 | 16.912 | 334,583 |
| 2024-05-08 | 31.100 | 31.190 | 30.520 | 30.650 | 16.841 | 224,640 |
| 2024-05-07 | 30.670 | 31.180 | 30.380 | 31.100 | 17.088 | 429,638 |
| 2024-05-06 | 30.810 | 31.150 | 30.700 | 30.910 | 16.984 | 341,461 |
| 2024-04-30 | 30.880 | 31.060 | 30.610 | 30.810 | 16.929 | 289,978 |
| 2024-04-29 | 30.100 | 30.990 | 29.630 | 30.880 | 16.967 | 589,385 |
| 2024-04-26 | 29.600 | 30.350 | 29.600 | 30.100 | 16.539 | 257,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.