Hangzhou SDIC Microelectronics Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.900	22.270	20.660	22.130	22.130	2,213,846
2026-10-19	21.140	21.140	19.840	20.800	20.800	1,982,883
2026-10-16	21.440	21.870	20.870	21.040	21.040	1,367,916
2026-10-15	21.520	21.750	20.710	20.960	20.960	1,643,669
2026-10-14	22.600	22.740	22.000	22.070	22.070	1,064,350
2026-10-13	22.500	22.840	21.210	22.670	22.670	1,657,916
2026-10-12	23.760	23.760	22.700	22.820	22.820	1,672,395
2026-10-09	24.620	24.620	22.410	23.660	23.660	2,198,523
2026-10-08	26.000	26.260	24.320	24.540	24.540	2,000,387
2026-09-30	26.000	27.430	25.600	25.700	25.700	1,870,311
2026-09-29	26.020	26.940	26.020	26.480	26.480	1,470,556
2026-09-28	27.300	27.850	26.030	26.290	26.290	2,209,693
2026-09-24	28.160	28.500	27.330	27.360	27.360	2,604,495
2026-09-23	27.140	28.560	26.980	28.510	28.510	3,266,333
2026-09-22	26.790	27.870	26.530	27.400	27.400	3,436,241
2026-09-21	25.820	26.470	25.610	26.300	26.300	2,279,642
2026-09-18	25.160	26.310	24.880	25.800	25.800	3,016,052
2026-09-17	24.650	25.200	24.300	24.790	24.790	2,764,920
2026-09-16	22.350	24.880	22.020	24.850	24.850	3,161,878
2026-09-15	22.130	22.500	21.830	22.290	22.290	1,257,216
2026-09-14	21.420	22.440	21.320	22.140	22.140	1,254,838
2026-09-11	22.000	22.180	21.060	21.610	21.610	1,335,398
2026-09-10	22.220	22.510	22.010	22.220	22.220	1,406,562
2026-09-09	22.840	23.220	22.260	22.460	22.460	1,684,032
2026-09-08	22.920	23.220	22.650	22.740	22.740	1,264,301
2026-09-07	22.980	23.410	22.880	23.150	23.150	1,213,651
2026-09-04	23.500	24.150	22.730	22.980	22.980	1,576,847
2026-09-03	23.760	23.860	23.230	23.420	23.420	1,376,067
2026-09-02	23.890	23.900	23.330	23.450	23.450	1,436,444
2026-09-01	24.280	24.540	23.800	23.980	23.980	1,924,098
2026-08-31	23.210	24.630	23.200	24.600	24.600	2,099,068
2026-08-28	23.730	24.480	23.630	23.730	23.730	1,464,087
2026-08-27	23.000	24.030	23.000	23.850	23.850	1,575,107
2026-08-26	23.620	23.700	22.920	23.140	23.140	1,434,797
2026-08-25	23.580	23.800	22.690	23.530	23.530	1,802,658
2026-08-24	24.050	24.220	23.060	23.460	23.460	1,613,845
2026-08-21	24.010	24.280	23.530	24.150	24.150	1,630,068
2026-08-20	24.460	24.780	23.830	24.270	24.270	1,840,681
2026-08-19	24.730	25.350	23.800	24.060	24.060	3,237,696
2026-08-18	25.470	26.210	25.020	25.320	25.320	2,388,085
2026-08-17	24.870	25.690	24.010	25.670	25.670	3,472,464
2026-08-14	24.240	24.840	23.930	24.690	24.690	2,967,044
2026-08-13	25.000	25.290	24.100	24.100	24.100	3,404,809
2026-08-12	24.960	25.580	24.660	24.890	24.890	4,089,456
2026-08-11	26.150	26.780	24.640	24.740	24.740	7,512,277
2026-08-10	23.210	26.340	23.210	25.760	25.760	8,839,612
2026-08-07	20.800	22.220	20.210	21.950	21.950	2,826,837
2026-08-06	20.130	20.980	19.870	20.780	20.780	2,470,876
2026-08-05	19.510	20.360	19.500	20.200	20.200	2,269,866
2026-08-04	18.930	19.660	18.700	19.550	19.550	2,363,407
2026-08-03	18.380	18.670	18.260	18.660	18.660	1,569,106
2026-07-31	18.600	19.200	18.410	18.410	18.410	2,472,958
2026-07-30	18.230	18.480	17.620	18.020	18.020	1,636,044
2026-07-29	18.100	18.800	17.880	18.560	18.560	2,472,535
2026-07-28	17.950	18.800	17.840	18.110	18.110	2,102,423
2026-07-27	17.800	18.630	17.280	18.300	18.300	2,242,622
2026-07-24	17.310	17.990	17.270	17.590	17.590	2,196,295
2026-07-23	17.810	18.180	17.150	17.610	17.610	2,197,224
2026-07-22	17.830	18.810	17.730	17.820	17.820	3,526,458
2026-07-21	17.410	18.450	15.900	18.450	18.450	5,005,339

Page 1 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.