Hangzhou SDIC Microelectronics Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.600 | 30.350 | 29.600 | 30.100 | 16.539 | 257,457 |
| 2024-04-25 | 28.810 | 30.080 | 28.810 | 30.050 | 16.511 | 420,523 |
| 2024-04-24 | 29.070 | 29.380 | 28.420 | 29.140 | 16.011 | 207,028 |
| 2024-04-23 | 28.960 | 29.200 | 28.320 | 28.650 | 15.742 | 299,721 |
| 2024-04-22 | 28.530 | 29.190 | 28.010 | 28.750 | 15.797 | 207,955 |
| 2024-04-19 | 29.320 | 29.380 | 28.100 | 28.530 | 15.676 | 341,732 |
| 2024-04-18 | 29.010 | 29.410 | 28.690 | 29.040 | 15.956 | 179,648 |
| 2024-04-17 | 28.310 | 29.500 | 28.310 | 29.420 | 16.165 | 286,730 |
| 2024-04-16 | 29.500 | 29.500 | 27.800 | 28.000 | 15.385 | 605,577 |
| 2024-04-15 | 31.020 | 31.250 | 29.500 | 29.520 | 16.220 | 652,824 |
| 2024-04-12 | 31.410 | 31.780 | 31.000 | 31.390 | 17.247 | 279,419 |
| 2024-04-11 | 31.200 | 32.180 | 31.150 | 31.410 | 17.258 | 377,855 |
| 2024-04-10 | 32.130 | 32.130 | 31.090 | 31.460 | 17.286 | 397,358 |
| 2024-04-09 | 31.500 | 32.280 | 31.490 | 32.250 | 17.720 | 391,420 |
| 2024-04-08 | 31.730 | 32.340 | 31.510 | 31.740 | 17.440 | 392,513 |
| 2024-04-03 | 31.790 | 32.060 | 31.220 | 32.060 | 17.615 | 482,340 |
| 2024-04-02 | 31.610 | 31.980 | 31.210 | 31.650 | 17.390 | 488,073 |
| 2024-04-01 | 31.330 | 31.880 | 31.170 | 31.860 | 17.506 | 398,767 |
| 2024-03-29 | 30.410 | 31.420 | 30.410 | 31.270 | 17.181 | 268,406 |
| 2024-03-28 | 30.610 | 31.530 | 30.450 | 30.790 | 16.918 | 511,925 |
| 2024-03-27 | 31.230 | 31.450 | 30.600 | 31.230 | 17.159 | 532,946 |
| 2024-03-26 | 31.190 | 31.510 | 30.440 | 31.230 | 17.159 | 574,412 |
| 2024-03-25 | 31.650 | 31.650 | 30.670 | 31.190 | 17.137 | 1,136,458 |
| 2024-03-22 | 32.240 | 32.350 | 31.330 | 31.620 | 17.374 | 676,763 |
| 2024-03-21 | 32.370 | 32.940 | 31.670 | 32.310 | 17.753 | 620,055 |
| 2024-03-20 | 32.040 | 32.600 | 31.820 | 32.210 | 17.698 | 548,420 |
| 2024-03-19 | 31.510 | 32.830 | 31.510 | 31.970 | 17.566 | 1,177,900 |
| 2024-03-18 | 31.480 | 31.550 | 30.950 | 31.510 | 17.313 | 825,508 |
| 2024-03-15 | 30.200 | 30.970 | 30.170 | 30.900 | 16.978 | 461,420 |
| 2024-03-14 | 30.400 | 30.820 | 30.190 | 30.480 | 16.747 | 563,852 |
| 2024-03-13 | 30.100 | 31.490 | 30.100 | 30.700 | 16.868 | 652,404 |
| 2024-03-12 | 30.910 | 31.290 | 30.510 | 31.040 | 17.055 | 817,436 |
| 2024-03-11 | 30.000 | 30.860 | 29.910 | 30.510 | 16.764 | 280,057 |
| 2024-03-08 | 29.990 | 30.480 | 29.880 | 30.220 | 16.604 | 322,425 |
| 2024-03-07 | 30.110 | 30.960 | 29.720 | 30.020 | 16.495 | 666,493 |
| 2024-03-06 | 30.010 | 30.760 | 29.890 | 30.320 | 16.659 | 518,501 |
| 2024-03-05 | 30.960 | 31.200 | 30.060 | 30.280 | 16.637 | 778,464 |
| 2024-03-04 | 31.700 | 31.700 | 30.600 | 31.090 | 17.082 | 765,976 |
| 2024-03-01 | 31.430 | 31.850 | 30.600 | 31.310 | 17.203 | 1,779,596 |
| 2024-02-29 | 31.990 | 31.990 | 30.450 | 31.560 | 17.341 | 1,353,159 |
| 2024-02-28 | 33.860 | 34.150 | 31.040 | 31.200 | 17.143 | 1,493,570 |
| 2024-02-27 | 32.450 | 34.040 | 32.160 | 33.850 | 18.599 | 638,814 |
| 2024-02-26 | 31.720 | 33.530 | 31.720 | 32.880 | 18.066 | 941,103 |
| 2024-02-23 | 31.420 | 32.070 | 31.320 | 32.000 | 17.582 | 587,239 |
| 2024-02-22 | 30.800 | 31.790 | 30.800 | 31.590 | 17.357 | 289,869 |
| 2024-02-21 | 31.380 | 31.700 | 30.300 | 31.390 | 17.247 | 481,703 |
| 2024-02-20 | 30.010 | 31.280 | 30.010 | 30.730 | 16.885 | 481,826 |
| 2024-02-19 | 30.000 | 32.350 | 29.630 | 31.120 | 17.099 | 855,085 |
| 2024-02-08 | 28.960 | 30.000 | 26.050 | 29.640 | 16.286 | 1,057,685 |
| 2024-02-07 | 25.980 | 26.490 | 25.270 | 26.040 | 14.308 | 874,491 |
| 2024-02-06 | 25.260 | 26.960 | 23.460 | 25.980 | 14.275 | 769,042 |
| 2024-02-05 | 28.930 | 28.930 | 24.750 | 25.770 | 14.159 | 1,074,105 |
| 2024-02-02 | 30.610 | 31.170 | 28.290 | 29.510 | 16.214 | 749,901 |
| 2024-02-01 | 30.520 | 31.340 | 29.430 | 30.610 | 16.819 | 446,775 |
| 2024-01-31 | 31.490 | 31.970 | 30.400 | 30.510 | 16.764 | 912,982 |
| 2024-01-30 | 32.820 | 33.880 | 31.710 | 31.720 | 17.429 | 514,634 |
| 2024-01-29 | 33.810 | 34.320 | 32.620 | 32.900 | 18.077 | 541,622 |
| 2024-01-26 | 35.020 | 35.020 | 33.320 | 33.810 | 18.577 | 521,571 |
| 2024-01-25 | 33.170 | 35.000 | 32.660 | 35.000 | 19.231 | 580,885 |
| 2024-01-24 | 33.110 | 33.930 | 31.510 | 33.130 | 18.203 | 1,014,413 |
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.