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
2026-04-23	48.130	48.500	45.980	46.590	46.313	9,479,789
2026-04-22	46.300	47.980	46.050	47.910	47.626	9,026,522
2026-04-21	47.100	47.100	45.450	46.420	46.144	6,094,756
2026-04-20	46.700	47.270	46.180	46.900	46.622	7,785,725
2026-04-17	46.500	47.290	46.400	46.870	46.592	6,540,531
2026-04-16	46.460	47.010	45.880	46.840	46.562	6,940,767
2026-04-15	47.700	47.700	45.980	46.060	45.787	10,097,349
2026-04-14	45.800	47.390	45.800	47.300	47.019	11,215,074
2026-04-13	44.700	45.880	44.680	45.150	44.882	7,387,150
2026-04-10	44.980	46.380	44.910	45.390	45.121	11,579,143
2026-04-09	43.750	44.880	43.520	44.080	43.818	7,492,010
2026-04-08	42.600	45.040	42.210	44.670	44.405	10,694,207
2026-04-07	40.930	41.810	40.800	40.850	40.607	3,997,818
2026-04-03	41.110	41.280	40.460	40.600	40.359	4,236,934
2026-04-02	41.600	42.080	40.420	40.770	40.528	5,123,205
2026-04-01	42.260	42.450	41.550	42.090	41.840	6,274,757
2026-03-31	41.800	42.280	40.790	40.850	40.607	5,319,486
2026-03-30	41.060	42.350	41.030	42.120	41.870	5,407,913
2026-03-27	41.320	42.740	40.810	42.060	41.810	6,432,851
2026-03-26	43.700	43.700	42.120	42.160	41.910	8,127,017
2026-03-25	43.840	45.480	43.790	44.150	43.888	9,927,999
2026-03-24	44.500	44.760	41.890	43.490	43.232	10,930,379
2026-03-23	44.990	45.380	42.880	43.300	43.043	12,831,953
2026-03-20	48.500	48.500	45.220	45.360	45.091	18,170,041
2026-03-19	50.130	50.490	47.820	48.960	48.669	19,092,640
2026-03-18	48.110	51.820	47.960	51.690	51.383	22,870,100
2026-03-17	50.050	50.080	47.710	47.880	47.596	10,043,095
2026-03-16	47.910	50.100	46.880	49.900	49.604	12,985,835
2026-03-13	47.480	48.780	47.270	47.480	47.198	6,169,664
2026-03-12	48.200	49.180	47.390	47.980	47.695	6,470,889
2026-03-11	49.500	49.870	48.310	48.400	48.113	7,764,176
2026-03-10	49.500	50.070	48.920	49.500	49.206	9,032,859
2026-03-09	47.590	48.780	46.050	48.300	48.013	9,928,038
2026-03-06	48.000	49.290	47.950	48.650	48.361	7,871,377
2026-03-05	48.800	50.200	47.700	48.550	48.262	12,734,453
2026-03-04	46.700	49.040	46.660	47.290	47.009	11,167,213
2026-03-03	49.310	50.150	46.400	46.800	46.522	14,639,918
2026-03-02	49.010	50.460	48.830	49.080	48.789	11,072,666
2026-02-27	50.500	50.570	48.880	50.170	49.872	11,219,324
2026-02-26	50.530	51.530	48.260	51.250	50.946	21,220,449
2026-02-25	51.100	51.680	49.780	50.970	50.667	17,049,516
2026-02-24	50.300	51.190	49.100	50.090	49.793	12,301,189
2026-02-13	50.400	51.200	49.580	49.620	49.325	12,139,812
2026-02-12	51.430	51.590	50.120	50.450	50.150	12,332,645
2026-02-11	50.000	51.830	49.940	50.430	50.131	15,005,133
2026-02-10	51.940	51.980	49.800	50.150	49.852	15,695,803
2026-02-09	53.230	53.280	50.150	51.450	51.145	18,373,584
2026-02-06	51.580	53.290	50.910	51.540	51.234	17,354,718
2026-02-05	49.000	53.770	48.360	52.780	52.467	24,358,086
2026-02-04	52.670	53.070	50.230	51.350	51.045	22,819,709
2026-02-03	52.000	56.590	51.800	53.580	53.262	33,524,633
2026-02-02	55.000	55.520	49.900	49.940	49.643	38,650,026
2026-01-30	52.630	60.990	52.550	57.850	57.507	39,846,293
2026-01-29	52.970	58.080	52.970	53.740	53.421	44,083,580
2026-01-28	51.090	54.850	50.800	54.610	54.286	45,374,700
2026-01-27	41.980	48.000	41.000	45.710	45.439	36,308,370
2026-01-26	44.270	45.800	42.570	42.980	42.725	31,704,337
2026-01-23	42.500	43.120	41.780	42.360	42.109	25,939,371
2026-01-22	45.200	45.990	42.660	43.360	43.103	35,115,232
2026-01-21	43.000	47.620	41.000	44.200	43.938	55,894,402

← NewerPage 3 of 17 · 1,019 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.