Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	41.900	43.590	41.800	43.400	23.764	821,653
2023-04-27	42.150	43.490	42.150	42.330	23.178	703,444
2023-04-26	42.590	43.080	41.810	42.500	23.271	959,827
2023-04-25	44.550	44.550	42.270	42.580	23.315	1,436,960
2023-04-24	45.600	47.300	44.300	44.540	24.388	1,836,645
2023-04-21	51.300	51.380	46.300	46.470	25.445	3,762,917
2023-04-20	51.390	52.700	51.180	51.300	28.089	1,956,771
2023-04-19	52.830	54.480	51.830	51.930	28.434	2,839,383
2023-04-18	52.410	53.390	51.150	52.520	28.757	2,417,325
2023-04-17	53.800	56.300	52.330	53.250	29.157	3,738,545
2023-04-14	50.670	54.800	49.580	54.640	29.918	5,622,948
2023-04-13	53.400	53.400	50.420	50.420	27.608	3,536,835
2023-04-12	52.700	53.730	52.000	53.710	29.409	3,374,949
2023-04-11	50.500	53.380	50.360	53.000	29.020	3,547,669
2023-04-10	51.560	52.300	50.100	50.800	27.816	2,612,884
2023-04-07	52.000	52.090	50.410	51.190	28.029	2,567,322
2023-04-06	49.500	52.680	49.060	51.750	28.336	4,146,802
2023-04-04	49.900	51.180	49.400	49.750	27.241	3,129,539
2023-04-03	49.230	50.440	48.710	50.170	27.471	2,830,181
2023-03-31	49.180	49.180	48.100	48.710	26.671	1,738,423
2023-03-30	47.570	49.900	47.080	49.180	26.929	3,433,182
2023-03-29	46.600	48.480	46.280	47.500	26.009	1,664,965
2023-03-28	47.850	47.850	46.620	46.800	25.625	1,098,925
2023-03-27	48.300	48.730	47.210	47.800	26.173	1,522,877
2023-03-24	49.230	49.640	47.770	48.300	26.447	2,235,032
2023-03-23	49.930	49.930	48.620	49.430	27.065	2,167,414
2023-03-22	48.450	49.460	47.830	49.370	27.033	2,086,282
2023-03-21	47.500	48.400	47.250	48.370	26.485	1,613,828
2023-03-20	47.320	48.030	46.700	47.750	26.146	1,725,840
2023-03-17	47.340	48.150	46.720	47.720	26.129	2,195,726
2023-03-16	46.560	47.790	46.420	46.530	25.478	2,259,610
2023-03-15	46.800	47.880	46.560	46.920	25.691	2,112,237
2023-03-14	45.450	47.100	44.700	46.880	25.669	2,237,413
2023-03-13	45.350	46.000	44.520	45.600	24.968	1,133,930
2023-03-10	45.610	47.400	45.300	45.800	25.078	1,685,762
2023-03-09	44.510	46.170	44.510	45.750	25.051	1,107,846
2023-03-08	44.590	44.980	44.200	44.690	24.470	581,468
2023-03-07	45.900	46.350	44.140	44.150	24.174	1,315,561
2023-03-06	46.010	46.740	45.500	46.150	25.270	1,792,412
2023-03-03	44.280	46.460	43.900	46.210	25.302	2,200,196
2023-03-02	44.400	44.870	43.880	43.880	24.027	731,558
2023-03-01	43.680	44.570	43.680	44.540	24.388	797,453
2023-02-28	44.250	45.070	43.230	44.000	24.092	1,489,901
2023-02-27	46.120	46.120	44.600	44.730	24.492	951,079
2023-02-24	46.470	46.990	46.000	46.150	25.270	748,697
2023-02-23	46.750	47.150	46.050	46.320	25.363	677,646
2023-02-22	45.950	47.100	45.900	46.800	25.625	605,080
2023-02-21	46.890	47.190	45.900	46.800	25.625	1,031,454
2023-02-20	46.560	46.850	45.720	46.830	25.642	1,080,956
2023-02-17	47.700	47.700	45.860	46.800	25.625	1,219,130
2023-02-16	49.150	49.280	46.640	47.080	25.779	1,502,215
2023-02-15	48.900	49.330	48.400	49.150	26.912	1,053,829
2023-02-14	49.150	50.200	48.730	48.900	26.775	1,217,081
2023-02-13	48.950	49.750	48.500	49.150	26.912	1,359,873
2023-02-10	48.580	50.500	48.500	48.850	26.748	2,784,747
2023-02-09	46.010	48.780	45.720	48.530	26.573	2,772,482
2023-02-08	46.890	47.900	46.080	46.140	25.264	847,364
2023-02-07	46.530	47.270	46.500	46.970	25.719	875,329
2023-02-06	47.050	47.200	46.040	47.000	25.735	890,484
2023-02-03	46.930	47.690	46.300	47.180	25.834	1,166,319

← NewerPage 15 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.