Hangzhou SDIC Microelectronics Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	33.500	33.750	33.000	33.360	18.330	686,400
2024-01-22	35.950	36.190	33.240	33.900	18.626	657,857
2024-01-19	36.580	37.130	35.860	35.950	19.753	484,240
2024-01-18	36.830	37.240	35.700	36.850	20.247	545,730
2024-01-17	37.000	37.580	36.720	36.870	20.258	292,310
2024-01-16	37.580	37.770	36.600	37.390	20.544	535,784
2024-01-15	38.470	38.470	38.470	38.470	21.137	0
2024-01-12	39.000	39.190	38.400	38.470	21.137	290,892
2024-01-11	38.820	39.410	38.200	39.010	21.434	284,182
2024-01-10	39.100	39.490	38.140	38.930	21.390	349,987
2024-01-09	39.180	39.820	38.680	38.930	21.390	367,545
2024-01-08	39.550	39.690	38.610	38.660	21.242	583,635
2024-01-05	40.670	40.670	39.670	39.960	21.956	543,404
2024-01-04	40.540	40.700	40.160	40.170	22.071	398,339
2024-01-03	40.730	40.730	40.130	40.430	22.214	490,022
2024-01-02	41.120	41.120	40.420	40.560	22.286	580,630
2023-12-29	40.160	40.980	39.960	40.850	22.445	448,034
2023-12-28	39.060	40.480	38.550	40.100	22.033	413,112
2023-12-27	38.700	39.240	38.420	39.060	21.462	390,577
2023-12-26	39.910	39.910	38.490	38.700	21.264	458,776
2023-12-25	39.130	39.870	39.090	39.460	21.681	414,925
2023-12-22	40.460	40.460	39.330	39.450	21.676	674,288
2023-12-21	40.110	40.610	39.520	40.450	22.225	568,092
2023-12-20	40.670	40.930	40.310	40.520	22.264	463,806
2023-12-19	40.780	40.980	40.070	40.670	22.346	391,827
2023-12-18	40.490	41.000	40.250	40.350	22.170	528,972
2023-12-15	40.850	41.260	40.550	40.740	22.385	507,800
2023-12-14	41.400	41.960	40.800	40.960	22.506	1,039,944
2023-12-13	42.090	42.090	41.130	41.200	22.637	835,303
2023-12-12	42.170	42.460	41.850	42.020	23.088	365,081
2023-12-11	42.630	42.630	41.400	42.170	23.170	646,036
2023-12-08	41.930	43.070	41.620	42.090	23.126	821,444
2023-12-07	41.990	42.440	41.600	41.930	23.039	328,142
2023-12-06	42.090	42.760	41.930	41.990	23.071	512,866
2023-12-05	43.460	43.920	42.240	42.280	23.231	468,182
2023-12-04	43.950	44.110	43.220	43.240	23.758	459,278
2023-12-01	43.990	44.180	43.250	43.980	24.165	509,124
2023-11-30	44.940	44.940	43.500	43.800	24.066	698,881
2023-11-29	44.950	45.820	44.820	44.940	24.692	733,676
2023-11-28	44.210	45.370	43.920	44.840	24.637	617,551
2023-11-27	43.460	44.640	43.410	44.200	24.286	920,852
2023-11-24	45.110	45.110	43.300	43.490	23.896	644,822
2023-11-23	43.760	44.880	43.760	44.830	24.632	408,449
2023-11-22	44.110	44.640	43.900	43.910	24.126	517,375
2023-11-21	44.810	45.300	44.220	44.330	24.357	486,449
2023-11-20	45.150	45.420	44.460	44.810	24.621	341,402
2023-11-17	44.660	45.200	44.450	44.900	24.670	321,286
2023-11-16	45.220	45.440	44.600	44.700	24.560	415,962
2023-11-15	45.500	45.650	44.890	45.030	24.742	470,397
2023-11-14	44.630	45.410	44.310	45.120	24.791	385,858
2023-11-13	44.120	45.220	44.030	44.970	24.709	824,281
2023-11-10	44.150	44.560	43.750	43.810	24.071	365,856
2023-11-09	45.030	45.180	43.960	44.090	24.225	418,721
2023-11-08	45.650	45.650	44.420	44.650	24.533	564,221
2023-11-07	45.650	45.670	44.900	45.100	24.780	593,740
2023-11-06	44.980	45.440	44.550	45.170	24.819	1,010,227
2023-11-03	43.500	44.780	43.150	44.530	24.467	624,673
2023-11-02	44.200	44.890	42.720	42.980	23.615	649,004
2023-11-01	44.190	44.880	43.920	44.650	24.533	940,645
2023-10-31	43.810	44.330	43.580	44.050	24.203	657,081

← NewerPage 12 of 18 · 1,023 trading daysOlder →

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.