Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	43.400	43.690	43.110	43.620	23.967	323,650
2023-07-27	44.250	44.500	43.310	43.490	23.896	471,767
2023-07-26	43.900	44.810	43.810	44.280	24.330	449,769
2023-07-25	43.690	44.290	43.400	44.220	24.297	537,405
2023-07-24	43.260	43.580	42.750	43.300	23.791	410,191
2023-07-21	43.800	44.150	43.160	43.260	23.769	460,856
2023-07-20	45.090	45.100	43.620	43.760	24.044	620,365
2023-07-19	45.170	45.700	44.820	45.050	24.753	512,735
2023-07-18	44.640	45.860	44.640	44.980	24.714	769,508
2023-07-17	44.800	45.090	44.350	44.720	24.571	417,235
2023-07-14	45.290	45.470	44.880	45.000	24.725	448,751
2023-07-13	43.500	45.410	43.480	45.050	24.753	833,869
2023-07-12	44.220	44.450	43.280	43.480	23.890	455,829
2023-07-11	43.250	44.530	43.250	44.220	24.297	490,872
2023-07-10	43.640	43.990	43.400	43.400	23.764	267,780
2023-07-07	44.250	44.380	43.520	43.640	23.895	386,058
2023-07-06	44.020	44.650	43.680	44.180	24.191	252,122
2023-07-05	44.280	45.030	43.980	44.270	24.240	475,895
2023-07-04	43.730	44.970	43.420	44.420	24.322	840,727
2023-07-03	44.100	44.570	43.470	43.730	23.945	480,840
2023-06-30	43.640	44.420	42.650	44.100	24.147	561,520
2023-06-29	42.180	43.620	42.140	43.210	23.660	690,569
2023-06-28	42.930	42.930	41.190	42.290	23.156	574,035
2023-06-27	42.100	42.880	42.100	42.570	23.309	330,484
2023-06-26	43.590	43.740	42.110	42.410	23.222	702,490
2023-06-21	44.810	44.810	43.590	43.600	23.873	772,011
2023-06-20	45.380	45.640	44.380	44.810	24.536	657,857
2023-06-19	44.640	45.770	44.510	45.380	24.848	882,086
2023-06-16	44.220	44.800	43.980	44.640	24.443	569,203
2023-06-15	44.980	45.210	44.210	44.230	24.218	592,704
2023-06-14	45.330	45.470	44.460	44.980	24.629	708,373
2023-06-13	44.510	45.600	44.000	45.540	24.936	737,352
2023-06-12	44.890	45.460	44.500	44.510	24.372	566,260
2023-06-09	44.290	44.970	44.120	44.810	24.536	361,566
2023-06-08	45.580	45.580	44.210	44.290	24.251	615,094
2023-06-07	44.780	46.070	44.600	45.430	24.875	476,661
2023-06-06	46.520	46.520	44.830	44.990	24.634	655,158
2023-06-05	46.860	47.590	46.500	46.520	25.472	733,454
2023-06-02	46.740	47.150	46.370	46.660	25.549	563,124
2023-06-01	47.530	47.530	46.330	46.660	25.549	855,114
2023-05-31	47.000	47.680	46.300	47.530	26.025	847,750
2023-05-30	46.380	46.860	45.410	46.860	25.658	993,827
2023-05-29	46.270	47.390	46.180	46.390	25.401	678,132
2023-05-26	45.710	46.660	45.620	46.400	25.406	852,919
2023-05-25	46.200	46.700	44.920	45.600	24.968	970,939
2023-05-24	45.720	46.480	45.490	45.960	25.165	811,836
2023-05-23	45.250	46.500	44.700	46.180	25.286	1,649,407
2023-05-22	44.510	46.000	43.880	45.900	25.133	1,874,299
2023-05-19	43.730	44.930	43.430	44.650	24.448	1,191,781
2023-05-18	43.400	43.890	43.000	43.400	23.764	550,027
2023-05-17	42.910	44.280	42.560	43.580	23.862	789,084
2023-05-16	42.280	43.000	41.880	42.940	23.512	591,292
2023-05-15	42.120	42.680	41.490	42.470	23.255	471,068
2023-05-12	42.400	43.220	41.890	42.120	23.063	399,560
2023-05-11	42.480	43.070	42.310	42.590	23.320	414,262
2023-05-10	41.850	42.490	41.520	42.390	23.211	622,667
2023-05-09	43.200	43.480	41.850	41.920	22.953	939,443
2023-05-08	43.000	43.570	42.990	43.200	23.654	423,432
2023-05-05	43.040	43.380	42.560	43.000	23.545	474,796
2023-05-04	43.210	43.740	42.530	43.040	23.567	776,359

← NewerPage 14 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.