Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.860	19.860	16.710	17.200	17.200	5,297,123
2026-07-17	22.400	22.510	19.200	19.250	19.250	5,324,004
2026-07-16	24.100	25.080	22.010	22.450	22.450	4,502,208
2026-07-15	25.410	26.140	24.000	24.820	24.820	4,157,116
2026-07-14	26.120	27.200	24.130	25.690	25.690	4,727,072
2026-07-13	26.900	28.870	26.220	26.570	26.570	5,781,243
2026-07-10	29.810	30.150	27.450	27.480	27.480	7,473,421
2026-07-09	28.680	29.880	27.650	29.860	29.860	7,542,736
2026-07-08	28.800	29.580	26.660	28.960	28.960	6,942,725
2026-07-07	27.880	29.570	27.480	29.350	29.350	6,970,360
2026-07-06	27.070	29.760	26.010	28.330	28.330	6,050,834
2026-07-03	28.760	28.900	26.970	27.100	27.100	4,617,542
2026-07-02	28.660	31.150	27.700	29.040	29.040	5,431,477
2026-07-01	28.000	30.250	27.520	28.800	28.800	4,927,133
2026-06-30	26.350	28.170	25.720	28.120	28.120	4,271,628
2026-06-29	26.650	27.150	24.400	25.900	25.900	3,464,880
2026-06-26	27.080	27.310	25.930	26.650	26.650	2,378,645
2026-06-25	27.350	28.130	26.650	27.240	27.240	3,636,088
2026-06-24	26.780	27.530	26.220	27.140	27.140	2,786,485
2026-06-23	26.000	28.580	25.210	27.530	27.530	4,943,441
2026-06-22	27.700	27.980	25.060	25.860	25.860	6,258,675
2026-06-18	27.000	27.900	26.800	27.700	27.700	2,529,159
2026-06-17	26.520	27.450	26.170	27.370	27.370	3,062,745
2026-06-16	25.770	26.900	25.330	26.650	26.650	2,749,693
2026-06-15	24.620	26.160	24.340	25.770	25.770	2,579,509
2026-06-12	25.440	26.420	24.270	24.450	24.450	3,001,367
2026-06-11	23.840	25.530	23.830	25.270	25.270	2,767,860
2026-06-10	24.000	25.260	23.660	24.490	24.490	2,911,179
2026-06-09	23.670	24.290	22.800	24.110	24.110	2,255,718
2026-06-08	22.600	23.930	22.490	23.000	23.000	2,306,340
2026-06-05	24.810	24.940	23.410	24.350	24.350	2,093,065
2026-06-04	25.190	25.190	24.010	24.460	24.460	2,575,414
2026-06-03	24.740	25.390	24.410	25.090	25.090	2,219,830
2026-06-02	26.000	26.240	24.680	24.800	24.800	2,265,955
2026-06-01	27.000	27.000	25.810	25.980	25.980	2,680,906
2026-05-29	27.910	28.600	26.310	26.570	26.570	2,936,861
2026-05-28	27.760	28.490	27.300	27.980	27.980	2,394,095
2026-05-27	28.000	28.870	27.580	27.770	27.770	2,689,782
2026-05-26	29.980	29.980	23.880	27.850	27.850	3,791,321
2026-05-25	28.990	30.020	28.490	29.600	29.600	3,512,234
2026-05-22	27.880	29.070	27.660	28.710	28.710	3,504,546
2026-05-21	30.700	30.960	27.710	28.050	28.050	5,303,181
2026-05-20	29.740	31.300	29.010	30.630	30.630	4,750,865
2026-05-19	29.290	29.980	28.380	29.880	29.880	4,561,784
2026-05-18	29.190	30.090	28.200	29.530	29.530	6,553,120
2026-05-15	27.200	31.130	27.200	29.760	29.760	8,096,959
2026-05-14	27.290	28.520	26.540	27.600	27.600	3,811,219
2026-05-13	26.840	27.600	26.350	27.330	27.330	2,799,704
2026-05-12	27.650	27.890	26.790	26.970	26.970	2,893,003
2026-05-11	27.380	28.480	27.380	27.900	27.900	3,214,339
2026-05-08	27.000	27.840	26.800	27.500	27.500	2,951,967
2026-05-07	26.520	27.790	26.520	27.150	27.150	4,017,513
2026-05-06	26.990	27.660	26.510	26.790	26.790	5,333,530
2026-04-30	25.350	27.160	25.300	27.100	27.100	5,261,816
2026-04-29	23.760	26.060	23.550	25.250	25.250	4,526,478
2026-04-28	23.620	24.220	23.420	23.840	23.840	2,607,534
2026-04-27	22.900	24.300	22.570	24.160	24.160	4,362,453
2026-04-24	21.370	23.800	21.320	22.990	22.990	5,230,130
2026-04-23	21.610	21.950	21.260	21.370	21.370	1,386,857
2026-04-22	21.310	21.810	21.190	21.750	21.750	1,832,548

← NewerPage 2 of 5 · 243 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.