Hangzhou SDIC Microelectronics Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 21.800 | 21.880 | 21.600 | 21.810 | 21.810 | 1,375,871 |
| 2025-07-21 | 21.750 | 21.880 | 21.620 | 21.790 | 21.790 | 1,051,405 |
| 2025-07-18 | 21.650 | 21.830 | 21.510 | 21.690 | 21.690 | 1,101,530 |
| 2025-07-17 | 21.480 | 21.650 | 21.290 | 21.590 | 21.590 | 1,284,387 |
| 2025-07-16 | 21.190 | 21.680 | 21.120 | 21.330 | 21.330 | 1,476,252 |
| 2025-07-15 | 21.790 | 21.830 | 20.980 | 21.170 | 21.170 | 1,618,479 |
| 2025-07-14 | 21.300 | 21.620 | 21.300 | 21.550 | 21.550 | 897,472 |
| 2025-07-11 | 21.520 | 21.650 | 21.230 | 21.470 | 21.470 | 1,023,842 |
| 2025-07-10 | 21.570 | 21.650 | 21.250 | 21.440 | 21.440 | 958,573 |
| 2025-07-09 | 21.710 | 21.850 | 21.470 | 21.570 | 21.570 | 1,107,078 |
| 2025-07-08 | 21.610 | 22.000 | 21.360 | 21.940 | 21.940 | 1,358,689 |
| 2025-07-07 | 21.450 | 21.600 | 21.270 | 21.400 | 21.400 | 972,695 |
| 2025-07-04 | 21.550 | 21.930 | 21.100 | 21.480 | 21.480 | 2,054,048 |
| 2025-07-03 | 21.730 | 21.890 | 21.320 | 21.610 | 21.610 | 1,473,691 |
| 2025-07-02 | 22.040 | 22.110 | 21.340 | 21.660 | 21.660 | 2,674,240 |
| 2025-07-01 | 22.030 | 22.960 | 21.840 | 22.150 | 22.150 | 2,926,409 |
| 2025-06-30 | 22.080 | 22.510 | 21.950 | 22.100 | 22.100 | 2,126,136 |
| 2025-06-27 | 22.500 | 22.580 | 21.810 | 21.900 | 21.900 | 3,668,996 |
| 2025-06-26 | 21.600 | 23.380 | 21.270 | 22.010 | 22.010 | 5,285,556 |
| 2025-06-25 | 21.260 | 21.600 | 20.920 | 21.450 | 21.450 | 2,153,609 |
| 2025-06-24 | 20.950 | 21.250 | 20.600 | 21.130 | 21.130 | 1,838,493 |
| 2025-06-23 | 20.000 | 20.850 | 20.000 | 20.770 | 20.770 | 1,344,860 |
| 2025-06-20 | 21.000 | 21.000 | 20.210 | 20.370 | 20.370 | 1,504,686 |
| 2025-06-19 | 20.550 | 21.100 | 20.230 | 20.910 | 20.910 | 2,236,839 |
| 2025-06-18 | 19.970 | 20.980 | 19.890 | 20.730 | 20.730 | 1,616,631 |
| 2025-06-17 | 20.180 | 20.320 | 19.970 | 20.180 | 20.180 | 754,998 |
| 2025-06-16 | 19.590 | 20.220 | 19.580 | 20.170 | 20.170 | 823,770 |
| 2025-06-13 | 20.150 | 20.310 | 19.540 | 19.750 | 19.750 | 1,085,764 |
| 2025-06-12 | 25.770 | 26.250 | 25.770 | 25.960 | 19.969 | 758,741 |
| 2025-06-11 | 25.730 | 26.340 | 25.630 | 26.010 | 20.008 | 990,173 |
| 2025-06-10 | 26.450 | 26.570 | 25.500 | 25.730 | 19.792 | 1,174,409 |
| 2025-06-09 | 26.070 | 26.430 | 26.070 | 26.420 | 20.323 | 1,022,893 |
| 2025-06-06 | 26.060 | 26.220 | 25.880 | 26.070 | 20.054 | 804,598 |
| 2025-06-05 | 26.000 | 26.230 | 25.610 | 26.080 | 20.062 | 1,261,735 |
| 2025-06-04 | 25.930 | 26.190 | 25.520 | 25.750 | 19.808 | 1,346,246 |
| 2025-06-03 | 25.310 | 26.270 | 25.240 | 25.930 | 19.946 | 1,364,144 |
| 2025-05-30 | 26.150 | 26.160 | 25.250 | 25.370 | 19.515 | 1,614,152 |
| 2025-05-29 | 24.850 | 26.660 | 24.850 | 26.290 | 20.223 | 2,341,088 |
| 2025-05-28 | 25.400 | 25.570 | 24.830 | 25.030 | 19.254 | 885,861 |
| 2025-05-27 | 25.580 | 25.590 | 25.000 | 25.300 | 19.462 | 1,100,572 |
| 2025-05-26 | 25.390 | 25.570 | 24.870 | 25.490 | 19.608 | 1,240,652 |
| 2025-05-23 | 26.090 | 26.600 | 25.310 | 25.320 | 19.477 | 2,687,293 |
| 2025-05-22 | 25.460 | 27.790 | 25.460 | 26.150 | 20.115 | 3,559,481 |
| 2025-05-21 | 25.710 | 25.960 | 25.310 | 25.360 | 19.508 | 1,126,348 |
| 2025-05-20 | 25.420 | 25.960 | 25.290 | 25.900 | 19.923 | 1,190,425 |
| 2025-05-19 | 25.420 | 25.850 | 25.240 | 25.630 | 19.715 | 1,082,862 |
| 2025-05-16 | 25.320 | 25.660 | 25.020 | 25.370 | 19.515 | 1,017,027 |
| 2025-05-15 | 25.800 | 25.800 | 25.150 | 25.320 | 19.477 | 1,053,089 |
| 2025-05-14 | 26.040 | 26.390 | 25.480 | 25.800 | 19.846 | 2,072,463 |
| 2025-05-13 | 26.510 | 26.970 | 26.060 | 26.200 | 20.154 | 1,387,132 |
| 2025-05-12 | 26.070 | 26.690 | 26.070 | 26.310 | 20.239 | 1,406,841 |
| 2025-05-09 | 27.230 | 27.390 | 26.060 | 26.100 | 20.077 | 2,244,057 |
| 2025-05-08 | 27.220 | 27.390 | 26.930 | 27.390 | 21.069 | 1,255,407 |
| 2025-05-07 | 27.290 | 27.580 | 26.830 | 27.170 | 20.900 | 2,269,191 |
| 2025-05-06 | 26.370 | 26.990 | 26.130 | 26.990 | 20.762 | 1,501,121 |
| 2025-04-30 | 26.000 | 26.610 | 25.900 | 26.100 | 20.077 | 1,127,246 |
| 2025-04-29 | 25.600 | 25.950 | 25.280 | 25.860 | 19.892 | 1,119,990 |
| 2025-04-28 | 26.000 | 26.000 | 25.140 | 25.500 | 19.615 | 1,651,192 |
| 2025-04-25 | 26.270 | 26.810 | 25.930 | 26.320 | 20.246 | 1,674,432 |
| 2025-04-24 | 27.350 | 27.690 | 26.300 | 26.480 | 20.369 | 2,318,954 |
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.