Hangzhou SDIC Microelectronics Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 34.700 | 35.300 | 33.000 | 33.850 | 26.039 | 6,845,417 |
| 2024-10-24 | 31.350 | 35.880 | 30.960 | 34.730 | 26.715 | 9,572,984 |
| 2024-10-23 | 31.900 | 34.600 | 31.330 | 31.400 | 24.154 | 9,505,900 |
| 2024-10-22 | 38.880 | 38.880 | 33.870 | 33.990 | 26.146 | 16,067,556 |
| 2024-10-21 | 32.690 | 32.690 | 32.690 | 32.690 | 25.146 | 2,784,399 |
| 2024-10-18 | 22.800 | 27.240 | 22.770 | 27.240 | 20.954 | 3,990,702 |
| 2024-10-17 | 22.520 | 23.500 | 22.300 | 22.700 | 17.462 | 2,409,056 |
| 2024-10-16 | 22.110 | 22.720 | 21.980 | 22.050 | 16.962 | 1,255,490 |
| 2024-10-15 | 22.690 | 23.740 | 22.320 | 22.500 | 17.308 | 1,831,757 |
| 2024-10-14 | 22.220 | 22.950 | 21.500 | 22.940 | 17.646 | 1,974,745 |
| 2024-10-11 | 24.010 | 24.010 | 22.010 | 22.100 | 17.000 | 2,279,864 |
| 2024-10-10 | 27.000 | 27.100 | 24.010 | 24.150 | 18.577 | 3,188,532 |
| 2024-10-09 | 25.900 | 29.200 | 25.210 | 26.720 | 20.554 | 6,914,612 |
| 2024-10-08 | 27.230 | 27.230 | 24.500 | 27.230 | 20.946 | 4,981,537 |
| 2024-09-30 | 20.000 | 23.000 | 19.500 | 22.690 | 17.454 | 4,409,511 |
| 2024-09-27 | 18.190 | 19.350 | 18.190 | 19.200 | 14.769 | 1,564,932 |
| 2024-09-26 | 17.890 | 18.260 | 17.720 | 18.200 | 14.000 | 1,264,177 |
| 2024-09-25 | 17.470 | 17.940 | 17.340 | 17.800 | 13.692 | 1,631,145 |
| 2024-09-24 | 16.770 | 17.350 | 16.650 | 17.150 | 13.192 | 1,037,994 |
| 2024-09-23 | 16.790 | 16.990 | 16.510 | 16.770 | 12.900 | 656,544 |
| 2024-09-20 | 17.400 | 17.780 | 16.810 | 16.850 | 12.962 | 1,356,812 |
| 2024-09-19 | 16.320 | 16.750 | 16.230 | 16.490 | 12.685 | 456,246 |
| 2024-09-18 | 16.570 | 16.580 | 16.180 | 16.250 | 12.500 | 368,166 |
| 2024-09-13 | 17.480 | 17.480 | 16.590 | 16.600 | 12.769 | 509,798 |
| 2024-09-12 | 17.260 | 17.310 | 16.850 | 16.980 | 13.062 | 468,234 |
| 2024-09-11 | 16.940 | 17.270 | 16.880 | 17.020 | 13.092 | 432,922 |
| 2024-09-10 | 17.020 | 17.310 | 16.810 | 17.110 | 13.162 | 596,895 |
| 2024-09-09 | 17.350 | 17.550 | 17.110 | 17.140 | 13.185 | 435,589 |
| 2024-09-06 | 17.500 | 17.530 | 17.150 | 17.270 | 13.285 | 619,856 |
| 2024-09-05 | 17.530 | 17.750 | 17.400 | 17.500 | 13.462 | 339,344 |
| 2024-09-04 | 17.690 | 17.880 | 17.450 | 17.480 | 13.446 | 408,500 |
| 2024-09-03 | 17.650 | 17.650 | 17.330 | 17.510 | 13.469 | 701,160 |
| 2024-09-02 | 17.560 | 17.950 | 17.300 | 17.360 | 13.354 | 1,171,860 |
| 2024-08-30 | 17.440 | 18.100 | 17.440 | 17.960 | 13.815 | 923,709 |
| 2024-08-29 | 17.500 | 17.870 | 17.310 | 17.600 | 13.539 | 538,337 |
| 2024-08-28 | 17.840 | 18.020 | 17.510 | 17.600 | 13.539 | 454,773 |
| 2024-08-27 | 17.650 | 17.880 | 17.320 | 17.510 | 13.469 | 587,863 |
| 2024-08-26 | 18.160 | 18.200 | 17.700 | 17.790 | 13.685 | 583,606 |
| 2024-08-23 | 18.420 | 18.420 | 17.400 | 17.880 | 13.754 | 922,065 |
| 2024-08-22 | 18.690 | 18.800 | 18.150 | 18.150 | 13.962 | 751,661 |
| 2024-08-21 | 18.780 | 19.030 | 18.260 | 18.370 | 14.131 | 678,899 |
| 2024-08-20 | 19.000 | 19.000 | 18.600 | 18.690 | 14.377 | 1,279,757 |
| 2024-08-19 | 18.310 | 18.980 | 18.020 | 18.980 | 14.600 | 1,509,790 |
| 2024-08-16 | 18.370 | 18.740 | 18.280 | 18.390 | 14.146 | 700,134 |
| 2024-08-15 | 18.320 | 18.580 | 18.080 | 18.330 | 14.100 | 750,618 |
| 2024-08-14 | 18.430 | 18.440 | 18.200 | 18.280 | 14.062 | 387,484 |
| 2024-08-13 | 18.250 | 18.400 | 18.030 | 18.370 | 14.131 | 584,911 |
| 2024-08-12 | 18.200 | 18.290 | 18.000 | 18.220 | 14.015 | 736,245 |
| 2024-08-09 | 18.710 | 19.270 | 18.130 | 18.260 | 14.046 | 889,634 |
| 2024-08-08 | 18.330 | 18.630 | 17.960 | 18.280 | 14.062 | 878,204 |
| 2024-08-07 | 18.490 | 18.730 | 18.380 | 18.500 | 14.231 | 672,120 |
| 2024-08-06 | 18.350 | 18.550 | 18.180 | 18.490 | 14.223 | 608,397 |
| 2024-08-05 | 19.050 | 19.180 | 18.170 | 18.170 | 13.977 | 1,335,894 |
| 2024-08-02 | 19.560 | 19.840 | 19.140 | 19.210 | 14.777 | 1,217,573 |
| 2024-08-01 | 19.880 | 20.200 | 19.480 | 19.820 | 15.246 | 1,618,927 |
| 2024-07-31 | 18.920 | 19.700 | 18.830 | 19.570 | 15.054 | 1,035,690 |
| 2024-07-30 | 18.390 | 19.060 | 18.230 | 18.940 | 14.569 | 886,575 |
| 2024-07-29 | 18.710 | 18.800 | 18.320 | 18.420 | 14.169 | 808,923 |
| 2024-07-26 | 18.570 | 18.750 | 18.230 | 18.660 | 14.354 | 888,560 |
| 2024-07-25 | 18.690 | 18.950 | 18.240 | 18.420 | 14.169 | 935,473 |
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.