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
2025-10-24	36.080	37.560	36.070	37.500	37.277	10,442,432
2025-10-23	36.980	36.980	35.030	35.990	35.776	8,133,274
2025-10-22	37.500	37.500	36.290	36.870	36.651	10,910,982
2025-10-21	34.680	39.550	34.380	37.980	37.755	20,170,648
2025-10-20	34.480	35.710	34.300	34.680	34.474	8,027,483
2025-10-17	36.060	36.340	33.740	33.960	33.758	10,864,593
2025-10-16	37.190	37.400	36.000	36.280	36.065	8,243,893
2025-10-15	36.810	37.180	35.860	37.170	36.949	8,658,025
2025-10-14	39.250	39.500	36.100	36.390	36.174	13,773,949
2025-10-13	35.560	39.280	35.560	39.250	39.017	14,625,994
2025-10-10	39.900	39.900	37.420	37.720	37.496	17,632,596
2025-10-09	39.050	42.600	39.050	40.960	40.717	23,604,073
2025-09-30	39.190	40.190	38.580	39.040	38.808	16,471,626
2025-09-29	39.800	39.910	38.270	38.860	38.629	18,786,560
2025-09-26	39.970	41.190	39.260	39.990	39.753	22,861,017
2025-09-25	38.000	41.180	37.950	39.960	39.723	29,792,124
2025-09-24	33.920	39.600	33.510	37.940	37.715	31,248,017
2025-09-23	34.530	34.670	32.700	33.880	33.679	13,874,953
2025-09-22	34.030	34.650	33.560	34.530	34.325	9,829,573
2025-09-19	34.820	35.400	33.570	34.030	33.828	15,185,519
2025-09-18	33.660	36.250	33.580	34.430	34.226	22,255,833
2025-09-17	33.500	34.160	33.100	33.740	33.540	9,230,858
2025-09-16	32.800	33.780	32.750	33.590	33.391	9,356,126
2025-09-15	33.880	34.000	32.700	32.850	32.655	10,466,376
2025-09-12	32.750	33.650	32.450	33.070	32.874	12,081,647
2025-09-11	30.900	32.850	30.550	32.750	32.556	12,948,560
2025-09-10	30.760	31.660	30.760	30.950	30.766	6,891,566
2025-09-09	31.720	31.720	30.520	30.720	30.538	8,223,519
2025-09-08	31.550	32.070	31.010	31.990	31.800	9,110,645
2025-09-05	30.160	31.740	29.930	31.570	31.383	10,153,402
2025-09-04	31.820	32.200	29.490	29.990	29.812	14,258,583
2025-09-03	32.640	33.180	31.630	31.810	31.621	12,663,938
2025-09-02	34.800	34.810	32.370	32.630	32.436	17,924,569
2025-09-01	33.800	35.550	33.680	34.980	34.772	20,918,861
2025-08-29	33.870	33.870	32.470	32.900	32.705	13,354,494
2025-08-28	33.200	33.950	32.290	33.830	33.629	20,737,370
2025-08-27	32.000	34.680	31.880	32.630	32.436	23,221,640
2025-08-26	32.000	32.530	31.610	32.070	31.880	11,788,657
2025-08-25	31.690	33.980	31.060	32.530	32.337	22,473,666
2025-08-22	30.310	31.540	30.270	31.280	31.094	14,698,459
2025-08-21	30.870	31.290	30.050	30.260	30.080	10,507,069
2025-08-20	29.890	30.890	29.390	30.890	30.707	11,279,916
2025-08-19	30.310	30.470	29.800	30.020	29.842	8,263,138
2025-08-18	29.690	30.450	29.340	30.260	30.080	13,239,494
2025-08-15	28.500	29.610	28.470	29.500	29.325	9,714,472
2025-08-14	29.350	29.960	28.700	28.710	28.540	12,315,507
2025-08-13	29.070	29.500	29.010	29.340	29.166	8,406,251
2025-08-12	28.800	29.430	28.530	29.050	28.878	7,726,650
2025-08-11	28.300	28.960	28.300	28.880	28.709	6,074,272
2025-08-08	29.230	29.230	28.280	28.280	28.112	7,811,021
2025-08-07	28.820	29.600	28.590	29.240	29.066	10,455,579
2025-08-06	28.310	28.970	28.030	28.830	28.659	6,276,485
2025-08-05	28.500	28.570	28.130	28.300	28.132	4,384,987
2025-08-04	27.970	28.480	27.770	28.410	28.241	5,020,881
2025-08-01	28.350	28.700	27.830	28.070	27.903	5,723,374
2025-07-31	28.650	29.200	28.250	28.380	28.212	8,814,064
2025-07-30	28.220	29.500	27.830	28.990	28.818	11,979,847
2025-07-29	28.130	28.450	28.080	28.230	28.062	5,752,981
2025-07-28	28.650	28.740	28.190	28.340	28.172	6,224,216
2025-07-25	27.900	28.570	27.600	28.480	28.311	8,123,782

← NewerPage 5 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.