Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	46.550	48.400	46.360	46.860	25.658	2,157,076
2022-11-01	47.100	47.140	45.880	46.530	25.478	1,583,656
2022-10-31	44.150	47.350	44.150	46.400	25.406	2,197,205
2022-10-28	47.750	49.120	45.860	46.400	25.406	2,133,596
2022-10-27	48.990	49.230	47.480	47.770	26.157	2,532,369
2022-10-26	47.680	49.250	47.060	49.000	26.830	3,222,100
2022-10-25	48.220	49.800	47.030	47.800	26.173	3,342,968
2022-10-24	48.020	50.360	47.680	48.190	26.387	4,113,882
2022-10-21	51.000	51.000	47.000	48.660	26.644	7,068,046
2022-10-20	42.110	50.380	41.710	50.380	27.586	5,405,319
2022-10-19	42.820	43.180	41.880	41.980	22.986	703,706
2022-10-18	43.150	43.170	42.410	42.820	23.446	621,333
2022-10-17	41.810	43.470	41.810	43.380	23.753	965,644
2022-10-14	41.480	42.400	40.810	42.300	23.162	945,806
2022-10-13	40.500	41.790	40.310	41.000	22.450	984,270
2022-10-12	38.380	40.800	38.380	40.720	22.296	1,038,950
2022-10-11	38.600	39.500	38.330	38.820	21.256	445,079
2022-10-10	39.770	40.150	38.550	38.550	21.108	592,970
2022-09-30	41.240	41.830	39.800	39.800	21.793	899,935
2022-09-29	42.920	42.920	41.300	41.360	22.647	666,596
2022-09-28	43.700	43.700	41.910	42.000	22.997	811,416
2022-09-27	42.990	43.880	42.700	43.800	23.983	612,067
2022-09-26	43.000	43.850	42.710	42.730	23.397	705,850
2022-09-23	45.560	45.810	43.560	43.610	23.879	1,045,200
2022-09-22	45.020	46.280	44.600	45.530	24.930	739,515
2022-09-21	45.480	45.730	44.250	45.220	24.760	689,827
2022-09-20	45.520	46.340	45.240	45.520	24.925	631,800
2022-09-19	47.740	48.080	45.200	45.380	24.848	1,139,593
2022-09-16	48.040	48.890	47.610	47.740	26.140	866,549
2022-09-15	50.300	50.300	47.900	48.090	26.332	1,687,023
2022-09-14	48.620	50.460	48.310	50.430	27.613	1,398,000
2022-09-13	49.200	49.920	48.820	49.310	27.000	537,886
2022-09-09	48.900	49.230	48.550	48.960	26.808	469,347
2022-09-08	50.360	50.540	48.700	48.700	26.666	985,335
2022-09-07	49.400	51.390	49.010	50.360	27.575	1,280,167
2022-09-06	49.800	49.800	48.700	49.420	27.060	898,968
2022-09-05	49.700	50.130	48.900	49.010	26.836	886,613
2022-09-02	48.510	50.470	48.510	49.850	27.295	1,255,545
2022-09-01	48.790	49.490	48.430	48.580	26.600	929,555
2022-08-31	50.470	50.540	48.200	48.400	26.502	1,579,126
2022-08-30	50.800	51.450	50.050	50.470	27.635	1,193,450
2022-08-29	50.010	51.820	49.920	50.800	27.816	1,287,711
2022-08-26	53.710	53.930	50.900	51.060	27.958	2,497,172
2022-08-25	55.780	56.400	53.180	53.650	29.376	2,475,099
2022-08-24	58.680	59.130	55.800	55.880	30.597	2,731,965
2022-08-23	58.560	59.890	58.010	58.610	32.092	2,142,997
2022-08-22	58.010	59.000	57.880	58.000	31.758	1,727,629
2022-08-19	60.010	61.480	58.410	58.740	32.163	2,953,405
2022-08-18	59.700	60.680	58.310	60.100	32.908	3,395,903
2022-08-17	58.650	60.680	58.310	60.100	32.908	3,241,172
2022-08-16	58.800	59.500	58.010	58.600	32.087	2,375,451
2022-08-15	59.000	59.700	58.320	58.800	32.196	2,696,906
2022-08-12	62.500	62.500	59.130	59.130	32.377	6,179,780
2022-08-11	62.610	64.500	62.060	62.850	34.414	5,151,146
2022-08-10	62.340	63.900	61.910	62.170	34.041	4,896,227
2022-08-09	63.600	63.600	61.160	63.380	34.704	5,760,536
2022-08-08	68.000	68.600	62.230	64.390	35.257	8,880,901
2022-08-05	62.200	72.590	61.500	68.900	37.726	11,272,402
2022-08-04	62.480	65.990	61.430	63.650	34.852	10,125,715
2022-08-03	59.020	67.770	59.020	63.180	34.594	13,812,003

← NewerPage 17 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.