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
2026-01-20	37.000	41.350	37.000	41.350	41.105	19,838,258
2026-01-19	35.210	35.940	34.440	34.460	34.255	7,944,659
2026-01-16	34.760	35.530	34.280	35.210	35.001	10,098,603
2026-01-15	33.900	34.360	33.240	34.360	34.156	7,349,494
2026-01-14	34.200	34.860	33.450	34.030	33.828	9,241,373
2026-01-13	35.570	35.570	33.800	33.980	33.778	8,679,563
2026-01-12	34.770	35.750	34.120	35.610	35.399	10,932,276
2026-01-09	34.550	34.820	33.990	34.770	34.564	7,438,916
2026-01-08	34.450	34.940	34.160	34.260	34.057	6,989,587
2026-01-07	34.930	35.020	34.270	34.640	34.434	8,805,174
2026-01-06	33.800	35.220	33.610	34.480	34.275	11,405,142
2026-01-05	32.510	34.080	32.510	33.870	33.669	9,281,785
2025-12-31	32.990	33.090	32.080	32.150	31.959	4,246,899
2025-12-30	32.300	32.900	32.130	32.710	32.516	4,309,917
2025-12-29	32.600	32.820	32.300	32.420	32.228	3,663,359
2025-12-26	32.500	33.150	32.460	32.600	32.406	4,784,059
2025-12-25	32.830	32.830	32.330	32.620	32.426	3,880,200
2025-12-24	32.030	32.660	31.950	32.650	32.456	5,430,401
2025-12-23	32.070	32.530	31.910	32.030	31.840	4,021,340
2025-12-22	31.000	32.370	31.000	32.100	31.909	5,795,159
2025-12-19	31.270	31.580	31.040	31.070	30.886	3,276,109
2025-12-18	31.020	31.880	30.920	31.220	31.035	3,135,821
2025-12-17	30.750	31.400	30.230	31.200	31.015	3,431,638
2025-12-16	31.310	31.490	30.660	30.840	30.657	3,336,397
2025-12-15	32.160	32.380	31.500	31.500	31.313	4,214,576
2025-12-12	31.700	32.520	31.470	32.380	32.188	5,311,302
2025-12-11	32.790	32.790	31.660	31.670	31.482	3,436,325
2025-12-10	32.360	32.510	31.680	32.370	32.178	3,781,004
2025-12-09	32.500	32.850	32.320	32.460	32.267	3,453,852
2025-12-08	32.010	32.880	31.890	32.650	32.456	5,673,697
2025-12-05	31.790	32.070	31.300	31.870	31.681	3,170,675
2025-12-04	31.360	31.980	31.130	31.780	31.591	2,999,383
2025-12-03	31.950	32.090	31.320	31.500	31.313	3,003,050
2025-12-02	32.290	32.550	31.800	31.930	31.740	3,399,101
2025-12-01	32.400	32.550	32.080	32.550	32.357	4,643,222
2025-11-28	31.810	32.470	31.610	32.470	32.277	4,606,767
2025-11-27	31.630	32.970	31.550	31.990	31.800	6,836,690
2025-11-26	31.290	31.750	31.070	31.480	31.293	4,050,971
2025-11-25	30.960	31.770	30.790	31.390	31.204	4,783,588
2025-11-24	29.950	30.850	29.900	30.610	30.428	4,153,191
2025-11-21	30.850	31.100	29.710	29.820	29.643	6,491,997
2025-11-20	31.840	32.030	31.130	31.160	30.975	3,583,933
2025-11-19	32.000	32.430	31.380	31.520	31.333	3,881,001
2025-11-18	32.130	32.650	31.720	32.180	31.989	3,863,732
2025-11-17	32.000	32.480	31.760	32.130	31.939	3,678,242
2025-11-14	32.940	32.940	32.000	32.000	31.810	5,207,971
2025-11-13	32.730	33.480	32.570	33.060	32.864	5,194,062
2025-11-12	32.490	33.070	32.000	32.740	32.546	4,631,868
2025-11-11	33.600	33.980	32.640	32.640	32.446	5,414,266
2025-11-10	33.330	33.800	32.920	33.600	33.401	4,757,100
2025-11-07	33.560	33.770	33.200	33.340	33.142	4,438,872
2025-11-06	33.460	34.050	33.210	33.940	33.739	6,298,121
2025-11-05	33.000	33.480	32.760	33.160	32.963	6,273,535
2025-11-04	34.600	34.680	33.500	33.830	33.629	6,005,257
2025-11-03	34.990	34.990	33.410	34.510	34.305	8,452,976
2025-10-31	35.380	35.720	34.530	34.810	34.603	7,053,351
2025-10-30	36.660	36.660	35.360	35.400	35.190	9,205,765
2025-10-29	36.750	37.120	35.890	36.590	36.373	10,201,018
2025-10-28	37.350	37.680	36.650	36.990	36.770	8,999,704
2025-10-27	38.200	38.210	36.760	37.600	37.377	12,838,823

← NewerPage 4 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.