Shenzhen China Micro Semicon Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.350	38.850	32.800	38.750	38.750	23,839,627
2026-07-20	40.510	41.170	34.380	35.920	35.920	18,558,872
2026-07-17	45.300	45.500	39.400	39.510	39.510	16,137,497
2026-07-16	48.610	49.800	44.880	45.500	45.500	12,472,195
2026-07-15	55.460	55.730	49.400	49.840	49.840	14,183,228
2026-07-14	55.860	56.490	51.350	54.610	54.610	16,033,026
2026-07-13	57.170	59.850	55.250	56.040	56.040	16,585,715
2026-07-10	63.000	65.650	58.000	58.030	58.030	23,059,840
2026-07-09	61.000	62.880	58.580	62.860	62.860	17,305,734
2026-07-08	61.360	62.760	57.650	59.780	59.780	14,319,314
2026-07-07	61.500	63.560	60.200	61.360	61.360	14,945,295
2026-07-06	58.500	64.000	56.500	62.780	62.780	22,996,301
2026-07-03	59.000	60.200	56.800	57.910	57.910	16,009,076
2026-07-02	59.460	62.700	58.220	59.400	59.400	17,696,192
2026-07-01	65.670	66.980	62.010	63.010	63.010	24,315,386
2026-06-30	62.010	66.030	60.330	65.910	65.910	27,659,405
2026-06-29	61.730	63.900	57.100	62.190	62.190	30,572,908
2026-06-26	64.480	66.900	60.940	62.500	62.500	39,608,145
2026-06-25	53.920	61.740	53.000	61.740	61.740	24,448,574
2026-06-24	50.000	51.590	49.200	51.450	51.450	14,213,094
2026-06-23	49.000	51.970	47.880	50.410	50.410	15,997,003
2026-06-22	49.700	50.650	48.350	49.920	49.920	14,415,424
2026-06-18	48.720	50.000	48.300	49.680	49.680	12,472,983
2026-06-17	46.800	49.280	46.600	48.810	48.810	13,130,468
2026-06-16	47.500	47.950	46.500	47.140	47.140	11,699,926
2026-06-15	46.550	46.980	45.010	46.920	46.920	11,905,765
2026-06-12	48.510	49.190	45.200	45.880	45.880	14,769,671
2026-06-11	44.090	49.500	44.090	48.030	48.030	18,868,092
2026-06-10	42.500	45.480	42.430	44.050	44.050	8,234,997
2026-06-09	41.800	43.550	41.070	43.460	43.460	7,447,224
2026-06-08	41.290	42.620	40.300	40.770	40.770	7,486,472
2026-06-05	44.600	44.990	43.400	43.520	43.520	7,893,808
2026-06-04	45.180	46.010	44.760	45.400	45.400	7,639,351
2026-06-03	43.290	47.380	43.290	45.680	45.680	14,264,927
2026-06-02	43.010	43.750	41.880	43.060	43.060	7,351,726
2026-06-01	45.920	45.920	42.900	43.010	43.010	9,070,779
2026-05-29	48.750	48.860	44.800	46.000	46.000	13,171,512
2026-05-28	46.310	48.870	46.010	48.480	48.480	11,896,532
2026-05-27	49.300	49.890	46.810	46.810	46.810	12,101,850
2026-05-26	52.050	52.070	47.380	48.540	48.540	16,922,176
2026-05-25	50.000	52.660	48.600	52.490	52.490	17,072,051
2026-05-22	51.090	51.580	49.610	50.520	50.220	15,426,318
2026-05-21	56.010	56.370	50.260	50.720	50.419	22,404,375
2026-05-20	51.210	55.990	51.190	55.290	54.962	23,709,030
2026-05-19	50.100	52.200	49.050	52.200	51.890	13,494,383
2026-05-18	51.410	53.680	50.480	51.190	50.886	14,529,620
2026-05-15	50.400	53.700	48.680	51.410	51.105	17,683,773
2026-05-14	53.000	53.000	50.500	50.500	50.200	14,373,148
2026-05-13	50.150	53.530	48.920	53.080	52.765	19,901,842
2026-05-12	51.010	51.300	49.010	49.800	49.504	11,888,615
2026-05-11	50.600	52.210	50.190	51.310	51.005	17,302,900
2026-05-08	49.500	49.850	48.650	49.440	49.146	11,633,489
2026-05-07	49.580	51.000	49.490	50.550	50.250	13,880,572
2026-05-06	49.000	50.840	48.690	49.310	49.017	17,929,739
2026-04-30	45.920	48.160	45.800	47.890	47.606	12,016,852
2026-04-29	45.470	46.190	45.020	45.910	45.637	7,318,129
2026-04-28	47.800	47.800	45.550	45.930	45.657	9,984,884
2026-04-27	46.550	48.180	46.440	47.800	47.516	12,596,374
2026-04-24	46.280	47.200	45.540	45.910	45.637	9,014,810
2026-04-23	48.130	48.500	45.980	46.590	46.313	9,479,789

← NewerPage 2 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.3000 CNY
2025-07-17	0.2500 CNY
2024-06-25	0.2500 CNY
2023-06-02	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.