Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	41.420	43.990	41.420	43.730	24.028	1,096,242
2023-10-27	41.680	41.700	40.680	41.550	22.830	643,823
2023-10-26	41.780	41.980	41.060	41.690	22.907	339,004
2023-10-25	41.800	41.970	41.200	41.780	22.956	444,509
2023-10-24	39.250	41.800	39.250	41.600	22.857	672,672
2023-10-23	41.460	41.460	39.710	39.950	21.951	640,647
2023-10-20	42.870	43.570	41.410	41.460	22.780	516,648
2023-10-19	42.530	44.230	42.200	42.870	23.555	533,531
2023-10-18	42.800	43.010	42.150	42.530	23.368	326,493
2023-10-17	42.830	43.500	42.460	43.290	23.786	362,906
2023-10-16	43.660	43.660	42.940	43.160	23.714	411,087
2023-10-13	44.450	44.450	43.740	43.770	24.049	291,738
2023-10-12	44.100	44.560	43.880	44.080	24.220	346,002
2023-10-11	43.220	44.350	43.040	44.170	24.269	590,255
2023-10-10	43.210	43.760	43.070	43.200	23.736	308,528
2023-10-09	43.900	43.960	43.010	43.210	23.742	333,365
2023-09-28	42.990	43.890	42.990	43.660	23.989	423,530
2023-09-27	42.800	43.640	42.520	43.100	23.681	545,614
2023-09-26	42.170	43.200	41.790	42.800	23.517	663,056
2023-09-25	42.170	42.490	41.600	42.140	23.154	371,063
2023-09-22	41.130	42.250	40.880	42.170	23.170	468,486
2023-09-21	41.680	41.680	41.040	41.180	22.626	297,746
2023-09-20	42.300	42.500	41.190	41.230	22.654	487,557
2023-09-19	42.820	42.820	42.070	42.370	23.280	336,732
2023-09-18	42.390	43.240	41.900	42.820	23.528	434,626
2023-09-15	42.740	43.680	41.910	42.970	23.610	525,197
2023-09-14	43.480	43.480	42.360	42.580	23.396	399,888
2023-09-13	44.000	44.480	43.040	43.470	23.885	562,986
2023-09-12	44.110	44.790	44.000	44.050	24.203	435,116
2023-09-11	44.650	44.980	44.330	44.440	24.418	484,696
2023-09-08	44.010	45.110	44.010	44.670	24.544	628,926
2023-09-07	45.000	45.000	44.100	44.150	24.258	400,969
2023-09-06	44.260	45.160	43.840	44.900	24.670	815,014
2023-09-05	44.150	45.010	44.000	44.260	24.319	612,693
2023-09-04	44.300	44.470	43.480	44.110	24.236	751,887
2023-09-01	44.550	44.660	43.880	44.290	24.335	688,506
2023-08-31	43.690	44.990	43.570	44.420	24.407	1,230,199
2023-08-30	42.710	44.590	42.670	43.880	24.110	1,661,343
2023-08-29	41.680	43.090	40.990	42.670	23.445	1,095,374
2023-08-28	43.000	43.260	40.810	41.000	22.528	444,440
2023-08-25	41.680	42.090	40.960	41.180	22.626	604,460
2023-08-24	41.400	42.150	41.250	41.730	22.929	233,564
2023-08-23	42.370	42.370	41.310	41.400	22.747	288,124
2023-08-22	42.520	42.520	41.120	42.330	23.258	937,520
2023-08-21	42.560	42.970	41.830	41.900	23.022	654,299
2023-08-18	43.000	43.610	42.110	42.420	23.308	892,418
2023-08-17	41.410	42.010	41.260	42.010	23.082	319,238
2023-08-16	41.600	42.430	41.410	41.410	22.753	675,518
2023-08-15	41.600	41.970	41.160	41.490	22.797	464,784
2023-08-14	42.520	42.690	41.500	41.800	22.967	569,026
2023-08-11	42.550	42.580	42.150	42.560	23.385	602,010
2023-08-10	42.800	42.990	42.360	42.550	23.379	281,674
2023-08-09	42.830	42.880	42.020	42.480	23.341	415,860
2023-08-08	42.620	42.980	42.220	42.850	23.544	600,758
2023-08-07	42.360	42.590	42.190	42.400	23.297	223,470
2023-08-04	42.500	42.900	42.160	42.370	23.280	465,603
2023-08-03	42.710	42.990	42.480	42.500	23.352	340,145
2023-08-02	43.050	43.330	42.700	42.970	23.610	388,988
2023-08-01	43.350	43.440	43.100	43.320	23.802	312,847
2023-07-31	43.610	43.820	43.310	43.530	23.918	306,731

← NewerPage 13 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.