Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.120	23.660	22.900	23.540	23.540	1,977,100
2026-01-15	22.700	23.200	22.700	23.110	23.110	1,439,269
2026-01-14	23.000	23.230	22.450	22.810	22.810	1,969,203
2026-01-13	23.380	23.570	22.630	22.700	22.700	1,838,796
2026-01-12	22.550	23.200	22.550	22.920	22.920	1,559,659
2026-01-09	22.070	22.560	22.070	22.490	22.490	1,165,944
2026-01-08	21.850	22.260	21.850	22.160	22.160	1,065,921
2026-01-07	21.600	22.220	21.600	21.940	21.940	1,385,868
2026-01-06	21.690	22.040	21.610	21.840	21.840	1,113,430
2026-01-05	20.950	21.850	20.950	21.700	21.700	1,677,383
2025-12-31	20.900	21.040	20.600	20.940	20.940	640,752
2025-12-30	20.950	21.200	20.910	21.000	21.000	742,396
2025-12-29	21.080	21.290	20.900	21.180	21.180	758,612
2025-12-26	21.390	21.430	21.020	21.080	21.080	833,356
2025-12-25	21.550	21.550	21.140	21.400	21.400	723,150
2025-12-24	20.910	21.330	20.910	21.260	21.260	850,156
2025-12-23	21.180	21.420	20.980	21.080	21.080	563,869
2025-12-22	21.520	21.650	21.150	21.230	21.230	544,942
2025-12-19	21.050	21.530	21.050	21.300	21.300	525,297
2025-12-18	20.660	21.410	20.660	21.090	21.090	740,617
2025-12-17	20.650	20.980	20.200	20.840	20.840	823,115
2025-12-16	21.110	21.300	20.730	20.830	20.830	777,508
2025-12-15	21.900	21.900	21.150	21.300	21.300	937,299
2025-12-12	21.930	22.130	21.660	21.900	21.900	736,898
2025-12-11	22.350	22.510	22.000	22.000	22.000	670,208
2025-12-10	22.600	22.600	22.010	22.240	22.240	493,863
2025-12-09	22.740	22.910	22.390	22.420	22.420	534,800
2025-12-08	22.480	22.860	22.400	22.800	22.800	667,771
2025-12-05	21.980	22.440	21.730	22.330	22.330	616,443
2025-12-04	22.600	22.610	21.910	21.980	21.980	796,235
2025-12-03	22.850	22.940	22.250	22.490	22.490	698,882
2025-12-02	23.050	23.050	22.710	22.790	22.790	706,621
2025-12-01	22.930	23.200	22.810	22.900	22.900	953,314
2025-11-28	22.330	22.860	22.150	22.830	22.830	996,846
2025-11-27	21.900	22.510	21.890	22.330	22.330	732,828
2025-11-26	22.190	22.550	21.920	21.920	21.920	742,757
2025-11-25	21.800	22.550	21.800	22.180	22.180	1,204,014
2025-11-24	21.530	21.880	21.090	21.740	21.740	953,995
2025-11-21	22.560	22.680	21.090	21.180	21.180	1,225,368
2025-11-20	23.000	23.120	22.450	22.560	22.560	731,993
2025-11-19	22.950	23.010	22.560	22.940	22.940	886,394
2025-11-18	22.710	22.990	22.490	22.940	22.940	977,137
2025-11-17	22.580	22.790	22.410	22.610	22.610	661,255
2025-11-14	22.930	23.080	22.550	22.600	22.600	1,214,593
2025-11-13	23.080	23.150	22.800	22.930	22.930	744,359
2025-11-12	22.940	23.220	22.660	23.050	23.050	1,376,394
2025-11-11	22.770	23.090	22.670	23.000	23.000	1,165,952
2025-11-10	22.860	22.950	22.610	22.660	22.660	680,424
2025-11-07	22.880	22.880	22.550	22.550	22.550	981,900
2025-11-06	22.920	22.990	22.600	22.920	22.920	886,731
2025-11-05	22.700	22.950	22.570	22.750	22.750	795,071
2025-11-04	22.970	23.090	22.610	22.790	22.790	1,266,766
2025-11-03	22.920	23.120	22.450	23.090	23.090	1,029,737
2025-10-31	22.670	23.080	22.670	22.800	22.800	1,198,135
2025-10-30	23.250	23.570	22.630	22.680	22.680	1,243,168
2025-10-29	23.620	23.880	22.960	23.400	23.400	1,063,459
2025-10-28	23.590	23.960	23.360	23.580	23.580	959,408
2025-10-27	23.550	23.770	23.220	23.640	23.640	1,163,090
2025-10-24	22.970	23.450	22.970	23.450	23.450	1,360,302
2025-10-23	23.000	23.140	22.530	22.960	22.960	1,298,011

← NewerPage 4 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.