Shenzhen China Micro Semicon Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27.450 | 27.870 | 27.350 | 27.790 | 27.625 | 6,224,662 |
| 2025-07-23 | 26.900 | 27.650 | 26.880 | 27.400 | 27.237 | 6,383,862 |
| 2025-07-22 | 27.120 | 27.370 | 26.910 | 27.130 | 26.969 | 3,991,869 |
| 2025-07-21 | 27.050 | 27.230 | 26.920 | 27.190 | 27.029 | 3,387,146 |
| 2025-07-18 | 26.950 | 27.270 | 26.760 | 27.010 | 26.850 | 3,217,838 |
| 2025-07-17 | 26.920 | 27.070 | 26.690 | 26.960 | 26.800 | 3,010,530 |
| 2025-07-16 | 26.880 | 27.520 | 26.700 | 27.170 | 26.760 | 4,614,398 |
| 2025-07-15 | 26.990 | 27.070 | 26.440 | 26.850 | 26.445 | 3,447,807 |
| 2025-07-14 | 26.920 | 27.040 | 26.760 | 26.950 | 26.544 | 2,878,902 |
| 2025-07-11 | 26.580 | 27.070 | 26.300 | 26.900 | 26.494 | 4,410,608 |
| 2025-07-10 | 26.500 | 26.740 | 26.310 | 26.580 | 26.179 | 2,108,954 |
| 2025-07-09 | 26.560 | 26.760 | 26.370 | 26.490 | 26.090 | 2,402,351 |
| 2025-07-08 | 26.310 | 26.770 | 26.250 | 26.690 | 26.287 | 2,946,968 |
| 2025-07-07 | 26.310 | 26.540 | 26.210 | 26.310 | 25.913 | 2,147,040 |
| 2025-07-04 | 26.580 | 26.840 | 26.030 | 26.360 | 25.962 | 4,405,289 |
| 2025-07-03 | 26.700 | 26.750 | 26.450 | 26.570 | 26.169 | 2,694,271 |
| 2025-07-02 | 27.050 | 27.090 | 26.360 | 26.580 | 26.179 | 4,091,691 |
| 2025-07-01 | 27.120 | 27.450 | 26.850 | 27.130 | 26.721 | 3,912,830 |
| 2025-06-30 | 27.090 | 27.530 | 26.930 | 27.100 | 26.691 | 4,473,808 |
| 2025-06-27 | 26.840 | 27.210 | 26.610 | 26.910 | 26.504 | 4,733,372 |
| 2025-06-26 | 27.060 | 27.060 | 26.560 | 26.630 | 26.228 | 4,213,347 |
| 2025-06-25 | 26.600 | 26.970 | 26.420 | 26.930 | 26.524 | 5,655,742 |
| 2025-06-24 | 25.950 | 26.630 | 25.910 | 26.570 | 26.169 | 4,756,694 |
| 2025-06-23 | 25.310 | 25.890 | 25.150 | 25.860 | 25.470 | 3,511,511 |
| 2025-06-20 | 25.680 | 25.950 | 25.270 | 25.290 | 24.909 | 2,176,993 |
| 2025-06-19 | 25.750 | 26.220 | 25.510 | 25.590 | 25.204 | 3,580,551 |
| 2025-06-18 | 25.680 | 25.870 | 25.360 | 25.750 | 25.362 | 2,471,849 |
| 2025-06-17 | 25.670 | 25.850 | 25.440 | 25.590 | 25.204 | 1,872,074 |
| 2025-06-16 | 25.350 | 25.650 | 25.100 | 25.540 | 25.155 | 1,689,243 |
| 2025-06-13 | 25.730 | 25.940 | 25.240 | 25.330 | 24.948 | 3,348,877 |
| 2025-06-12 | 26.000 | 26.150 | 25.750 | 25.810 | 25.421 | 2,598,615 |
| 2025-06-11 | 26.000 | 26.350 | 25.990 | 26.030 | 25.637 | 2,405,913 |
| 2025-06-10 | 26.690 | 26.690 | 25.720 | 26.000 | 25.608 | 4,608,845 |
| 2025-06-09 | 26.560 | 26.850 | 26.480 | 26.670 | 26.268 | 3,069,080 |
| 2025-06-06 | 26.650 | 26.800 | 26.440 | 26.600 | 26.199 | 2,782,912 |
| 2025-06-05 | 26.330 | 26.800 | 26.130 | 26.700 | 26.297 | 3,427,610 |
| 2025-06-04 | 26.170 | 26.340 | 26.030 | 26.230 | 25.834 | 1,704,356 |
| 2025-06-03 | 25.810 | 26.380 | 25.810 | 26.070 | 25.677 | 1,887,655 |
| 2025-05-30 | 26.580 | 26.580 | 25.900 | 26.000 | 25.608 | 2,345,211 |
| 2025-05-29 | 25.900 | 26.550 | 25.900 | 26.530 | 26.130 | 3,134,171 |
| 2025-05-28 | 26.380 | 26.530 | 25.880 | 25.920 | 25.529 | 3,021,792 |
| 2025-05-27 | 26.100 | 26.950 | 25.720 | 26.340 | 25.943 | 4,899,567 |
| 2025-05-26 | 25.600 | 25.960 | 25.400 | 25.920 | 25.529 | 2,571,570 |
| 2025-05-23 | 26.140 | 26.380 | 25.540 | 25.600 | 25.214 | 4,047,905 |
| 2025-05-22 | 26.410 | 26.970 | 26.320 | 26.360 | 25.962 | 2,821,204 |
| 2025-05-21 | 26.860 | 27.010 | 26.510 | 26.510 | 26.110 | 3,623,681 |
| 2025-05-20 | 26.980 | 27.210 | 26.730 | 27.000 | 26.593 | 2,764,586 |
| 2025-05-19 | 26.700 | 27.200 | 26.560 | 26.990 | 26.583 | 2,846,065 |
| 2025-05-16 | 26.940 | 27.220 | 26.650 | 26.710 | 26.307 | 3,414,975 |
| 2025-05-15 | 27.670 | 27.770 | 26.940 | 26.940 | 26.534 | 3,915,829 |
| 2025-05-14 | 27.760 | 28.120 | 27.390 | 27.750 | 27.331 | 3,994,640 |
| 2025-05-13 | 28.020 | 28.690 | 27.690 | 27.700 | 27.282 | 6,196,865 |
| 2025-05-12 | 27.470 | 27.970 | 27.390 | 27.700 | 27.282 | 3,810,735 |
| 2025-05-09 | 28.100 | 28.130 | 27.300 | 27.310 | 26.898 | 4,771,432 |
| 2025-05-08 | 28.020 | 28.270 | 27.970 | 28.190 | 27.765 | 4,124,575 |
| 2025-05-07 | 28.620 | 28.870 | 27.820 | 28.110 | 27.686 | 6,697,856 |
| 2025-05-06 | 27.660 | 28.400 | 27.660 | 28.360 | 27.932 | 6,897,736 |
| 2025-04-30 | 27.160 | 27.870 | 27.090 | 27.600 | 27.184 | 5,033,946 |
| 2025-04-29 | 26.870 | 27.250 | 26.720 | 27.160 | 26.750 | 3,238,643 |
| 2025-04-28 | 27.040 | 27.390 | 26.710 | 26.940 | 26.534 | 4,082,530 |
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.