Hangzhou SDIC Microelectronics Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 22.730 | 24.450 | 22.510 | 23.020 | 23.020 | 1,820,027 |
| 2025-10-21 | 22.220 | 22.900 | 22.220 | 22.900 | 22.900 | 1,087,771 |
| 2025-10-20 | 22.010 | 22.530 | 22.010 | 22.230 | 22.230 | 791,275 |
| 2025-10-17 | 22.650 | 22.940 | 21.970 | 22.010 | 22.010 | 1,342,957 |
| 2025-10-16 | 23.010 | 23.110 | 22.680 | 22.760 | 22.760 | 1,128,554 |
| 2025-10-15 | 22.910 | 23.160 | 22.610 | 22.980 | 22.980 | 1,199,587 |
| 2025-10-14 | 24.000 | 24.200 | 22.900 | 22.910 | 22.910 | 1,599,649 |
| 2025-10-13 | 22.950 | 23.970 | 22.460 | 23.860 | 23.860 | 1,720,235 |
| 2025-10-10 | 24.380 | 24.500 | 23.340 | 23.400 | 23.400 | 2,540,580 |
| 2025-10-09 | 24.770 | 25.160 | 24.500 | 24.650 | 24.650 | 2,630,969 |
| 2025-09-30 | 24.620 | 25.110 | 24.420 | 24.620 | 24.620 | 1,925,792 |
| 2025-09-29 | 24.400 | 24.900 | 23.820 | 24.330 | 24.330 | 1,818,368 |
| 2025-09-26 | 24.310 | 24.990 | 24.310 | 24.400 | 24.400 | 2,054,553 |
| 2025-09-25 | 25.010 | 25.200 | 24.360 | 24.410 | 24.410 | 2,244,499 |
| 2025-09-24 | 23.980 | 25.250 | 23.460 | 25.000 | 25.000 | 3,794,158 |
| 2025-09-23 | 24.290 | 24.290 | 22.880 | 23.840 | 23.840 | 2,907,294 |
| 2025-09-22 | 24.080 | 24.760 | 23.860 | 24.290 | 24.290 | 2,337,245 |
| 2025-09-19 | 24.330 | 24.770 | 24.040 | 24.090 | 24.090 | 1,827,883 |
| 2025-09-18 | 24.460 | 25.420 | 23.900 | 24.330 | 24.330 | 3,847,905 |
| 2025-09-17 | 24.620 | 24.840 | 24.110 | 24.460 | 24.460 | 2,206,594 |
| 2025-09-16 | 24.600 | 24.810 | 24.000 | 24.520 | 24.520 | 3,268,823 |
| 2025-09-15 | 27.000 | 27.000 | 24.520 | 24.600 | 24.600 | 5,639,007 |
| 2025-09-12 | 23.250 | 24.120 | 23.250 | 23.910 | 23.910 | 2,002,635 |
| 2025-09-11 | 22.610 | 23.520 | 22.220 | 23.410 | 23.410 | 1,902,079 |
| 2025-09-10 | 22.840 | 23.070 | 22.600 | 22.800 | 22.800 | 999,286 |
| 2025-09-09 | 23.290 | 23.500 | 22.470 | 22.720 | 22.720 | 1,550,219 |
| 2025-09-08 | 23.270 | 23.600 | 22.890 | 23.410 | 23.410 | 1,644,910 |
| 2025-09-05 | 22.610 | 23.360 | 22.470 | 23.270 | 23.270 | 1,709,917 |
| 2025-09-04 | 23.600 | 23.700 | 22.160 | 22.500 | 22.500 | 2,358,321 |
| 2025-09-03 | 24.080 | 24.320 | 23.310 | 23.550 | 23.550 | 2,191,243 |
| 2025-09-02 | 25.250 | 25.390 | 23.800 | 24.030 | 24.030 | 3,068,635 |
| 2025-09-01 | 25.160 | 25.940 | 25.070 | 25.200 | 25.200 | 3,055,036 |
| 2025-08-29 | 26.050 | 26.050 | 24.990 | 25.190 | 25.190 | 3,147,591 |
| 2025-08-28 | 25.430 | 26.150 | 24.700 | 26.100 | 26.100 | 5,301,363 |
| 2025-08-27 | 25.650 | 26.770 | 25.400 | 25.450 | 25.450 | 5,969,308 |
| 2025-08-26 | 25.800 | 26.180 | 25.310 | 25.590 | 25.590 | 3,260,762 |
| 2025-08-25 | 26.380 | 26.380 | 25.370 | 26.030 | 26.030 | 5,363,818 |
| 2025-08-22 | 25.120 | 26.220 | 25.020 | 26.200 | 26.200 | 5,248,971 |
| 2025-08-21 | 25.500 | 25.860 | 24.880 | 24.990 | 24.990 | 3,107,725 |
| 2025-08-20 | 24.960 | 25.800 | 24.600 | 25.700 | 25.700 | 3,791,459 |
| 2025-08-19 | 25.380 | 25.500 | 24.820 | 25.150 | 25.150 | 3,075,552 |
| 2025-08-18 | 24.910 | 25.560 | 24.900 | 25.320 | 25.320 | 4,072,445 |
| 2025-08-15 | 24.500 | 24.970 | 24.330 | 24.910 | 24.910 | 2,918,927 |
| 2025-08-14 | 25.400 | 25.770 | 24.320 | 24.370 | 24.370 | 4,886,448 |
| 2025-08-13 | 25.900 | 26.240 | 25.350 | 25.520 | 25.520 | 5,278,070 |
| 2025-08-12 | 25.120 | 26.870 | 24.600 | 26.170 | 26.170 | 7,850,763 |
| 2025-08-11 | 25.480 | 25.480 | 25.010 | 25.220 | 25.220 | 4,677,264 |
| 2025-08-08 | 25.880 | 26.060 | 25.140 | 25.140 | 25.140 | 10,115,118 |
| 2025-08-07 | 23.500 | 28.310 | 23.500 | 26.990 | 26.990 | 11,688,261 |
| 2025-08-06 | 23.290 | 23.650 | 23.100 | 23.590 | 23.590 | 1,692,125 |
| 2025-08-05 | 23.740 | 23.740 | 23.250 | 23.260 | 23.260 | 1,879,558 |
| 2025-08-04 | 22.710 | 23.840 | 22.500 | 23.520 | 23.520 | 2,851,715 |
| 2025-08-01 | 22.550 | 22.870 | 22.400 | 22.700 | 22.700 | 1,237,614 |
| 2025-07-31 | 22.540 | 23.150 | 22.530 | 22.650 | 22.650 | 1,831,061 |
| 2025-07-30 | 23.050 | 23.150 | 22.530 | 22.810 | 22.810 | 1,689,548 |
| 2025-07-29 | 22.500 | 23.150 | 22.460 | 23.050 | 23.050 | 2,252,069 |
| 2025-07-28 | 22.550 | 22.710 | 22.280 | 22.600 | 22.600 | 1,852,726 |
| 2025-07-25 | 21.820 | 22.510 | 21.780 | 22.500 | 22.500 | 2,102,546 |
| 2025-07-24 | 21.850 | 21.950 | 21.650 | 21.900 | 21.900 | 1,193,275 |
| 2025-07-23 | 21.850 | 21.850 | 21.490 | 21.600 | 21.600 | 1,002,471 |
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.