Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.390	21.390	21.060	21.310	21.310	1,046,397
2026-04-20	21.500	21.500	21.210	21.390	21.390	1,406,456
2026-04-17	21.280	21.520	21.150	21.350	21.350	1,347,170
2026-04-16	20.980	21.490	20.840	21.330	21.330	1,270,395
2026-04-15	21.350	21.450	20.920	20.950	20.950	1,384,225
2026-04-14	21.530	21.620	21.020	21.230	21.230	800,407
2026-04-13	21.150	21.390	20.960	21.170	21.170	972,461
2026-04-10	21.080	21.720	21.080	21.150	21.150	1,158,345
2026-04-09	21.180	21.520	20.860	21.030	21.030	1,497,958
2026-04-08	20.330	21.400	20.330	21.400	21.400	1,453,215
2026-04-07	19.800	20.380	19.750	19.960	19.960	1,138,188
2026-04-03	20.030	20.330	19.760	19.800	19.800	1,052,960
2026-04-02	21.050	21.050	20.020	20.290	20.290	953,537
2026-04-01	20.810	21.070	20.610	20.950	20.950	815,407
2026-03-31	21.160	21.390	20.380	20.380	20.380	981,426
2026-03-30	20.480	21.180	20.480	21.150	21.150	1,123,330
2026-03-27	20.370	20.990	20.240	20.880	20.880	1,270,704
2026-03-26	21.500	21.540	20.400	20.530	20.530	1,260,866
2026-03-25	21.050	21.880	21.050	21.390	21.390	1,222,644
2026-03-24	20.740	21.080	20.000	21.000	21.000	1,609,151
2026-03-23	21.860	21.890	19.890	20.130	20.130	2,624,079
2026-03-20	22.930	23.300	22.210	22.210	22.210	1,493,137
2026-03-19	23.700	23.700	22.920	23.080	23.080	1,012,966
2026-03-18	23.260	23.870	23.100	23.730	23.730	1,139,718
2026-03-17	24.220	24.480	23.000	23.140	23.140	1,106,635
2026-03-16	23.470	24.290	23.320	24.250	24.250	1,389,651
2026-03-13	23.400	24.130	23.400	23.580	23.580	856,299
2026-03-12	24.230	24.780	23.870	24.000	24.000	1,572,830
2026-03-11	24.670	25.420	24.370	24.450	24.450	2,053,560
2026-03-10	23.320	24.820	23.320	24.650	24.650	2,406,625
2026-03-09	23.330	23.450	22.480	23.190	23.190	1,226,316
2026-03-06	22.930	23.550	22.610	23.460	23.460	1,449,994
2026-03-05	22.860	23.220	22.420	22.830	22.830	1,109,096
2026-03-04	22.080	22.800	22.080	22.260	22.260	975,157
2026-03-03	23.870	24.000	22.370	22.370	22.370	1,605,785
2026-03-02	24.250	24.660	23.540	23.800	23.800	1,435,021
2026-02-27	24.750	24.920	24.500	24.610	24.610	1,247,385
2026-02-26	24.660	25.260	24.370	24.950	24.950	1,393,615
2026-02-25	24.560	24.700	24.300	24.660	24.660	1,056,047
2026-02-24	24.480	24.780	24.000	24.550	24.550	1,473,675
2026-02-13	24.120	24.760	24.120	24.480	24.480	1,095,178
2026-02-12	24.000	24.500	23.710	24.310	24.310	1,447,550
2026-02-11	23.840	24.360	23.620	24.050	24.050	1,351,067
2026-02-10	23.810	24.000	23.620	23.750	23.750	937,271
2026-02-09	24.000	24.000	23.350	23.700	23.700	1,488,178
2026-02-06	23.300	23.680	22.940	23.380	23.380	1,072,843
2026-02-05	23.500	23.680	23.270	23.500	23.500	1,117,181
2026-02-04	23.930	23.950	23.410	23.610	23.610	1,361,742
2026-02-03	23.640	24.140	23.430	23.900	23.900	1,536,324
2026-02-02	24.220	24.500	23.260	23.260	23.260	2,167,991
2026-01-30	23.860	24.610	23.550	24.330	24.330	2,271,458
2026-01-29	25.100	25.290	23.930	24.030	24.030	3,611,582
2026-01-28	24.120	25.680	23.950	25.350	25.350	5,711,915
2026-01-27	23.530	24.050	22.620	23.950	23.950	2,547,971
2026-01-26	23.810	23.950	23.220	23.500	23.500	1,501,374
2026-01-23	23.560	23.990	23.520	23.850	23.850	1,910,128
2026-01-22	23.780	24.130	23.160	23.630	23.630	3,227,500
2026-01-21	23.210	24.050	23.210	23.920	23.920	1,737,761
2026-01-20	23.310	23.920	23.260	23.480	23.480	1,626,066
2026-01-19	23.630	23.630	23.220	23.360	23.360	1,035,762

← NewerPage 3 of 18 · 1,022 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.