Hangzhou SDIC Microelectronics Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.460 | 24.750 | 23.800 | 24.340 | 18.723 | 2,151,295 |
| 2025-01-17 | 23.940 | 24.920 | 23.440 | 24.500 | 18.846 | 3,356,015 |
| 2025-01-16 | 24.280 | 24.680 | 23.500 | 23.840 | 18.339 | 2,311,331 |
| 2025-01-15 | 25.000 | 25.000 | 23.880 | 24.110 | 18.546 | 2,339,249 |
| 2025-01-14 | 23.000 | 24.650 | 23.000 | 24.650 | 18.962 | 3,058,565 |
| 2025-01-13 | 22.880 | 23.180 | 22.010 | 23.000 | 17.692 | 2,128,103 |
| 2025-01-10 | 24.490 | 24.870 | 23.400 | 23.400 | 18.000 | 2,853,125 |
| 2025-01-09 | 24.830 | 25.330 | 24.200 | 24.330 | 18.715 | 3,071,729 |
| 2025-01-08 | 24.690 | 24.980 | 23.390 | 24.580 | 18.908 | 3,716,966 |
| 2025-01-07 | 23.000 | 24.070 | 22.770 | 24.070 | 18.515 | 2,374,765 |
| 2025-01-06 | 23.230 | 23.490 | 22.140 | 23.010 | 17.700 | 2,534,777 |
| 2025-01-03 | 25.700 | 25.860 | 23.180 | 23.320 | 17.939 | 4,309,693 |
| 2025-01-02 | 26.000 | 27.200 | 24.910 | 25.470 | 19.592 | 4,099,838 |
| 2024-12-31 | 28.110 | 28.500 | 26.300 | 26.300 | 20.231 | 4,417,219 |
| 2024-12-30 | 28.600 | 29.250 | 27.510 | 27.570 | 21.208 | 4,626,300 |
| 2024-12-27 | 29.680 | 30.440 | 28.760 | 28.910 | 22.239 | 5,197,930 |
| 2024-12-26 | 28.710 | 30.300 | 28.400 | 29.680 | 22.831 | 5,790,627 |
| 2024-12-25 | 30.120 | 31.280 | 29.030 | 29.640 | 22.800 | 7,558,500 |
| 2024-12-24 | 29.990 | 32.240 | 28.720 | 31.700 | 24.385 | 12,571,380 |
| 2024-12-23 | 28.690 | 32.620 | 28.160 | 32.620 | 25.092 | 15,681,420 |
| 2024-12-20 | 25.520 | 29.170 | 25.180 | 27.180 | 20.908 | 5,041,605 |
| 2024-12-19 | 24.540 | 25.450 | 24.410 | 25.390 | 19.531 | 1,540,653 |
| 2024-12-18 | 24.870 | 25.260 | 23.580 | 24.880 | 19.139 | 1,618,566 |
| 2024-12-17 | 25.690 | 25.900 | 24.140 | 24.320 | 18.708 | 1,785,868 |
| 2024-12-16 | 26.310 | 26.400 | 25.480 | 25.650 | 19.731 | 1,391,984 |
| 2024-12-13 | 26.680 | 26.870 | 26.150 | 26.240 | 20.185 | 1,684,719 |
| 2024-12-12 | 26.770 | 27.260 | 26.320 | 26.920 | 20.708 | 2,269,021 |
| 2024-12-11 | 26.030 | 26.950 | 25.900 | 26.760 | 20.585 | 2,745,944 |
| 2024-12-10 | 26.600 | 27.150 | 26.020 | 26.030 | 20.023 | 2,938,820 |
| 2024-12-09 | 26.040 | 26.200 | 25.500 | 25.700 | 19.769 | 1,650,324 |
| 2024-12-06 | 26.040 | 26.400 | 25.280 | 26.120 | 20.092 | 2,109,586 |
| 2024-12-05 | 25.410 | 26.130 | 25.180 | 25.970 | 19.977 | 2,471,693 |
| 2024-12-04 | 25.820 | 27.900 | 25.170 | 25.670 | 19.746 | 4,187,404 |
| 2024-12-03 | 25.800 | 25.990 | 25.000 | 25.390 | 19.531 | 1,972,903 |
| 2024-12-02 | 25.700 | 25.970 | 25.280 | 25.770 | 19.823 | 2,245,872 |
| 2024-11-29 | 25.430 | 25.980 | 24.700 | 25.600 | 19.692 | 2,110,239 |
| 2024-11-28 | 25.400 | 25.900 | 24.890 | 25.160 | 19.354 | 1,824,479 |
| 2024-11-27 | 24.860 | 25.310 | 23.900 | 25.300 | 19.462 | 1,816,319 |
| 2024-11-26 | 25.240 | 25.440 | 24.550 | 24.760 | 19.046 | 1,331,900 |
| 2024-11-25 | 24.930 | 25.290 | 24.240 | 25.070 | 19.285 | 2,072,682 |
| 2024-11-22 | 26.500 | 26.820 | 24.900 | 24.900 | 19.154 | 2,878,993 |
| 2024-11-21 | 25.900 | 26.630 | 25.450 | 26.270 | 20.208 | 3,349,966 |
| 2024-11-20 | 24.690 | 26.290 | 24.540 | 25.980 | 19.985 | 4,612,351 |
| 2024-11-19 | 24.300 | 25.000 | 23.710 | 24.840 | 19.108 | 5,837,573 |
| 2024-11-18 | 25.010 | 26.490 | 24.230 | 25.000 | 19.231 | 6,835,455 |
| 2024-11-15 | 30.690 | 31.750 | 29.500 | 29.520 | 22.708 | 2,464,291 |
| 2024-11-14 | 32.180 | 32.350 | 30.540 | 30.700 | 23.615 | 2,117,022 |
| 2024-11-13 | 32.440 | 32.730 | 31.480 | 32.390 | 24.915 | 1,956,461 |
| 2024-11-12 | 33.730 | 33.730 | 31.860 | 32.440 | 24.954 | 3,344,056 |
| 2024-11-11 | 33.000 | 34.320 | 32.980 | 33.730 | 25.946 | 4,537,873 |
| 2024-11-08 | 33.000 | 34.900 | 31.720 | 32.550 | 25.039 | 4,592,441 |
| 2024-11-07 | 30.880 | 32.300 | 30.560 | 31.850 | 24.500 | 2,988,297 |
| 2024-11-06 | 30.070 | 32.580 | 29.810 | 30.790 | 23.685 | 3,637,267 |
| 2024-11-05 | 29.000 | 30.800 | 28.770 | 30.440 | 23.415 | 3,043,116 |
| 2024-11-04 | 28.390 | 29.200 | 28.180 | 29.190 | 22.454 | 2,008,818 |
| 2024-11-01 | 31.350 | 31.430 | 28.510 | 28.700 | 22.077 | 3,897,000 |
| 2024-10-31 | 30.590 | 32.320 | 29.500 | 31.810 | 24.469 | 5,336,175 |
| 2024-10-30 | 31.400 | 32.000 | 30.110 | 30.670 | 23.592 | 3,853,157 |
| 2024-10-29 | 33.180 | 34.890 | 32.050 | 32.200 | 24.769 | 5,615,090 |
| 2024-10-28 | 32.500 | 33.800 | 32.010 | 33.200 | 25.539 | 5,110,406 |
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.