Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	27.960	28.090	27.000	27.590	21.223	1,868,828
2025-04-22	27.520	28.130	27.270	27.800	21.385	2,463,944
2025-04-21	27.700	27.770	27.230	27.520	21.169	2,200,329
2025-04-18	28.820	28.990	27.140	27.340	21.031	3,263,384
2025-04-17	27.800	29.940	27.670	28.460	21.892	5,058,556
2025-04-16	28.110	29.670	27.300	27.820	21.400	3,870,707
2025-04-15	29.270	29.430	28.310	28.530	21.946	3,898,709
2025-04-14	30.560	31.060	28.530	28.970	22.285	8,525,576
2025-04-11	25.000	29.870	24.580	29.870	22.977	6,342,476
2025-04-10	24.290	25.570	24.290	24.890	19.146	1,625,269
2025-04-09	22.750	24.170	21.300	24.100	18.539	2,042,513
2025-04-08	22.080	23.760	22.080	23.140	17.800	1,781,873
2025-04-07	24.580	25.500	21.520	21.890	16.839	2,442,722
2025-04-03	27.050	27.770	26.640	26.890	20.685	1,425,479
2025-04-02	27.120	27.600	27.010	27.070	20.823	952,233
2025-04-01	26.830	27.540	26.660	27.120	20.862	1,062,959
2025-03-31	27.400	27.400	26.110	26.830	20.639	1,779,278
2025-03-28	28.200	28.770	27.470	27.550	21.192	1,457,909
2025-03-27	27.110	28.880	26.570	28.300	21.769	2,701,995
2025-03-26	27.030	27.670	27.030	27.330	21.023	1,099,250
2025-03-25	26.590	27.200	26.470	27.020	20.785	1,085,055
2025-03-24	27.110	27.550	26.080	26.960	20.739	2,346,095
2025-03-21	28.430	28.530	27.090	27.090	20.839	2,357,000
2025-03-20	28.800	29.130	28.420	28.450	21.885	1,494,474
2025-03-19	29.080	29.270	28.600	28.780	22.139	1,881,246
2025-03-18	30.010	30.110	28.850	29.070	22.362	3,437,213
2025-03-17	29.690	30.260	29.330	29.780	22.908	2,808,737
2025-03-14	29.430	30.050	28.750	29.870	22.977	3,874,274
2025-03-13	28.900	31.500	28.480	30.030	23.100	6,403,282
2025-03-12	29.350	29.680	28.790	28.820	22.169	3,581,611
2025-03-11	27.800	29.500	27.550	29.100	22.385	5,626,474
2025-03-10	28.030	28.570	27.590	27.890	21.454	3,038,054
2025-03-07	27.360	28.700	27.060	27.730	21.331	4,705,594
2025-03-06	27.290	27.670	27.000	27.350	21.039	2,914,823
2025-03-05	27.310	27.600	26.660	27.140	20.877	2,295,771
2025-03-04	25.610	27.310	25.610	27.310	21.008	3,753,616
2025-03-03	25.810	26.520	25.410	25.960	19.969	1,944,727
2025-02-28	27.300	27.300	25.810	25.860	19.892	2,870,380
2025-02-27	27.940	28.170	26.770	27.320	21.015	3,383,286
2025-02-26	27.350	27.780	26.850	27.780	21.369	2,928,816
2025-02-25	26.820	27.600	26.820	27.330	21.023	2,773,351
2025-02-24	27.210	27.680	26.830	27.210	20.931	3,085,682
2025-02-21	26.400	27.560	25.970	27.400	21.077	3,937,713
2025-02-20	26.610	27.450	26.300	26.500	20.385	2,646,438
2025-02-19	25.410	26.680	25.410	26.610	20.469	2,779,728
2025-02-18	26.830	26.830	25.250	25.490	19.608	2,227,033
2025-02-17	25.920	26.570	25.920	26.410	20.315	2,345,453
2025-02-14	26.400	26.400	25.600	25.880	19.908	2,784,273
2025-02-13	27.070	27.110	26.270	26.400	20.308	3,021,578
2025-02-12	26.320	27.660	26.050	27.280	20.985	3,524,670
2025-02-11	26.880	27.010	26.270	26.470	20.362	2,300,119
2025-02-10	25.900	27.110	25.680	26.880	20.677	3,532,414
2025-02-07	26.070	26.440	25.510	25.890	19.915	4,040,341
2025-02-06	24.800	26.060	24.590	26.060	20.046	4,346,296
2025-02-05	24.430	25.080	24.430	24.760	19.046	2,135,068
2025-01-27	24.540	24.860	24.050	24.050	18.500	1,892,930
2025-01-24	24.300	24.950	24.300	24.710	19.008	2,955,079
2025-01-23	24.620	25.300	24.130	24.350	18.731	3,239,262
2025-01-22	24.500	25.200	24.080	24.270	18.669	2,546,181
2025-01-21	24.470	25.280	24.080	24.630	18.946	2,827,371

← NewerPage 7 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.