Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	46.900	47.950	46.470	47.190	25.839	2,008,491
2023-02-01	44.520	46.470	44.520	46.470	25.445	2,171,485
2023-01-31	45.750	45.750	44.580	44.780	24.519	1,618,114
2023-01-30	46.550	46.700	45.710	46.460	25.439	1,735,488
2023-01-20	47.000	47.350	46.330	46.490	25.456	874,067
2023-01-19	45.000	47.150	45.000	47.000	25.735	1,435,843
2023-01-18	45.910	46.000	45.060	45.550	24.941	704,971
2023-01-17	44.740	46.470	44.360	45.360	24.837	1,799,144
2023-01-16	42.910	44.420	42.910	44.130	24.164	1,047,779
2023-01-13	43.300	43.300	42.860	43.200	23.654	414,286
2023-01-12	43.340	43.340	42.600	43.130	23.616	677,291
2023-01-11	44.060	44.900	42.870	42.870	23.474	1,039,838
2023-01-10	43.540	44.850	43.310	44.060	24.125	1,001,021
2023-01-09	43.180	44.220	43.180	43.530	23.835	610,377
2023-01-06	43.140	44.090	43.080	43.250	23.682	697,709
2023-01-05	43.030	43.800	42.960	43.600	23.873	704,487
2023-01-04	43.700	44.700	43.000	43.100	23.599	1,075,354
2023-01-03	43.080	43.790	42.020	43.590	23.868	681,884
2022-12-30	44.160	44.160	42.520	42.530	23.287	1,210,010
2022-12-29	44.870	46.990	43.470	43.610	23.879	2,229,023
2022-12-28	43.050	44.790	41.980	44.770	24.514	2,162,429
2022-12-27	42.450	43.350	41.820	42.800	23.435	731,343
2022-12-26	40.950	43.810	40.650	42.750	23.408	1,241,172
2022-12-23	41.160	41.160	39.500	40.640	22.253	746,791
2022-12-22	42.790	42.790	41.100	41.160	22.537	413,817
2022-12-21	43.500	43.580	41.810	42.160	23.085	553,853
2022-12-20	43.250	44.290	43.120	43.290	23.704	428,377
2022-12-19	45.200	45.420	43.500	43.540	23.840	884,503
2022-12-16	46.560	46.560	45.200	45.250	24.777	1,149,985
2022-12-15	45.010	47.720	45.010	46.540	25.483	1,929,047
2022-12-14	45.050	48.280	45.050	46.260	25.330	3,242,786
2022-12-13	44.950	45.070	43.980	43.990	24.087	701,357
2022-12-12	44.800	45.530	44.200	45.080	24.684	903,731
2022-12-09	44.660	45.400	44.480	44.770	24.514	589,143
2022-12-08	45.950	45.950	44.670	44.680	24.465	969,885
2022-12-07	46.850	46.950	45.740	45.750	25.051	1,071,641
2022-12-06	46.640	48.130	46.580	47.000	25.735	1,270,456
2022-12-05	46.600	46.860	45.890	46.600	25.516	724,514
2022-12-02	46.210	46.860	45.990	46.350	25.379	624,394
2022-12-01	46.000	46.880	45.750	46.230	25.313	923,195
2022-11-30	46.040	46.360	45.470	45.560	24.947	825,031
2022-11-29	45.550	46.990	45.100	46.410	25.412	767,635
2022-11-28	45.400	45.970	44.840	45.570	24.952	610,064
2022-11-25	46.470	48.370	45.790	45.790	25.072	863,644
2022-11-24	46.600	47.510	46.460	47.150	25.817	784,467
2022-11-23	47.920	48.200	45.330	46.630	25.532	1,751,285
2022-11-22	49.250	50.240	47.850	47.850	26.200	1,826,508
2022-11-21	48.900	50.300	48.900	49.670	27.197	1,252,644
2022-11-18	51.190	51.980	49.580	49.610	27.164	2,077,977
2022-11-17	49.490	51.270	48.800	51.180	28.024	2,265,912
2022-11-16	51.800	51.800	49.760	49.850	27.295	2,031,718
2022-11-15	48.690	51.800	48.690	51.180	28.024	3,185,362
2022-11-14	48.270	49.730	48.060	48.550	26.584	1,318,577
2022-11-11	50.210	51.110	48.860	48.860	26.753	2,182,070
2022-11-10	50.800	51.450	48.800	48.880	26.764	2,036,791
2022-11-09	51.080	51.140	49.780	50.470	27.635	1,599,747
2022-11-08	52.300	52.450	50.370	51.270	28.073	2,184,740
2022-11-07	48.800	52.780	48.800	52.110	28.533	4,342,536
2022-11-04	48.700	49.490	48.000	49.000	26.830	2,255,740
2022-11-03	46.620	49.880	46.270	48.730	26.682	3,018,622

← NewerPage 16 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.