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
2026-10-21	33.520	34.050	33.160	33.300	33.300	4,784,480
2026-10-20	31.850	33.660	31.600	33.350	33.350	6,833,171
2026-10-19	31.470	32.200	31.020	31.990	31.990	4,899,285
2026-10-16	32.570	32.760	31.480	31.850	31.850	5,604,245
2026-10-15	32.110	32.620	31.300	31.630	31.630	6,861,208
2026-10-14	34.390	34.700	33.320	33.490	33.490	4,910,670
2026-10-13	34.330	35.170	33.200	34.710	34.710	8,230,403
2026-10-12	36.560	36.620	35.210	35.460	35.460	5,352,012
2026-10-09	37.100	37.100	34.910	36.550	36.550	8,071,471
2026-10-08	39.500	39.700	36.850	37.290	37.290	6,221,599
2026-09-30	40.580	41.000	39.220	39.330	39.330	5,195,960
2026-09-29	40.500	40.980	39.850	40.640	40.640	4,711,946
2026-09-28	42.330	42.500	40.040	40.290	40.290	6,699,997
2026-09-24	43.000	43.300	42.280	42.280	42.280	6,403,395
2026-09-23	42.920	43.730	42.500	43.510	43.510	8,831,895
2026-09-22	42.400	44.380	42.200	42.680	42.680	13,500,176
2026-09-21	42.200	42.300	41.440	41.810	41.810	9,583,053
2026-09-18	40.390	42.100	40.080	41.330	41.330	14,790,812
2026-09-17	39.130	40.000	38.920	39.610	39.610	7,692,233
2026-09-16	37.700	39.580	37.250	39.440	39.440	9,475,401
2026-09-15	37.000	38.000	36.850	37.600	37.600	4,969,764
2026-09-14	36.990	37.480	36.300	37.290	37.290	4,322,896
2026-09-11	37.300	37.500	36.110	37.310	37.310	6,921,999
2026-09-10	37.990	38.330	37.430	37.940	37.940	4,528,321
2026-09-09	38.770	39.280	37.890	38.080	38.080	5,899,882
2026-09-08	39.360	39.500	38.300	38.500	38.500	6,967,789
2026-09-07	38.910	39.450	38.640	39.050	39.050	6,680,253
2026-09-04	39.650	40.110	37.950	38.340	38.340	8,641,903
2026-09-03	39.570	39.970	38.730	39.360	39.360	6,611,538
2026-09-02	39.580	39.770	39.050	39.280	39.280	6,195,334
2026-09-01	41.020	41.200	39.780	40.180	40.180	9,081,123
2026-08-31	39.800	41.300	39.190	41.280	41.280	13,461,956
2026-08-28	41.450	41.980	40.870	40.890	40.890	10,060,331
2026-08-27	40.460	42.160	40.250	41.960	41.960	12,674,143
2026-08-26	41.480	41.680	39.750	40.460	40.460	9,304,658
2026-08-25	40.700	42.050	39.580	41.400	41.400	10,752,725
2026-08-24	42.280	42.930	40.210	41.490	41.490	13,323,245
2026-08-21	42.530	43.100	41.600	42.080	42.080	11,672,105
2026-08-20	44.200	44.330	42.050	42.510	42.510	13,470,003
2026-08-19	45.350	46.750	42.800	43.080	43.080	17,827,669
2026-08-18	46.980	48.500	45.580	46.750	46.750	22,920,213
2026-08-17	42.030	47.460	42.030	47.050	47.050	29,575,941
2026-08-14	39.820	40.370	39.450	40.280	40.280	8,316,532
2026-08-13	41.030	41.280	39.230	39.340	39.340	10,473,209
2026-08-12	40.160	40.660	39.810	40.390	40.390	8,018,518
2026-08-11	39.750	40.670	39.500	39.690	39.690	8,395,720
2026-08-10	40.550	40.550	39.110	40.100	40.100	9,370,002
2026-08-07	39.000	40.580	38.330	40.300	40.300	13,349,276
2026-08-06	37.730	39.580	37.500	39.110	39.110	13,121,034
2026-08-05	36.680	39.680	36.480	38.840	38.840	14,924,387
2026-08-04	34.990	37.090	34.680	36.670	36.670	10,238,606
2026-08-03	35.200	35.630	34.340	34.570	34.570	8,737,505
2026-07-31	37.180	37.760	35.250	35.270	35.270	15,025,230
2026-07-30	36.120	36.490	33.710	34.330	34.330	12,047,038
2026-07-29	36.170	37.100	34.120	36.800	36.800	12,463,348
2026-07-28	37.210	38.480	35.560	35.950	35.950	11,935,753
2026-07-27	38.380	38.850	36.180	38.780	38.780	13,247,054
2026-07-24	38.000	39.320	37.600	38.230	38.230	13,686,355
2026-07-23	41.200	42.780	39.000	39.200	39.200	18,398,797
2026-07-22	37.960	41.390	37.880	39.300	39.300	21,188,760

Page 1 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.