Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.060 | 4.060 | 3.890 | 3.890 | 3.890 | 40,191,710 |
| 2024-07-22 | 4.060 | 4.120 | 4.020 | 4.050 | 4.050 | 47,988,630 |
| 2024-07-19 | 3.970 | 4.070 | 3.950 | 4.040 | 4.040 | 49,699,650 |
| 2024-07-18 | 3.960 | 3.990 | 3.890 | 3.970 | 3.970 | 29,055,610 |
| 2024-07-17 | 4.000 | 4.020 | 3.970 | 3.970 | 3.970 | 24,680,340 |
| 2024-07-16 | 3.950 | 4.010 | 3.930 | 4.010 | 4.010 | 34,552,760 |
| 2024-07-15 | 3.980 | 3.980 | 3.930 | 3.940 | 3.940 | 20,725,730 |
| 2024-07-12 | 3.950 | 3.960 | 3.920 | 3.950 | 3.950 | 20,615,890 |
| 2024-07-11 | 3.970 | 3.980 | 3.910 | 3.950 | 3.950 | 32,115,660 |
| 2024-07-10 | 3.910 | 3.950 | 3.900 | 3.910 | 3.910 | 20,815,610 |
| 2024-07-09 | 3.810 | 3.930 | 3.780 | 3.930 | 3.930 | 34,776,230 |
| 2024-07-08 | 3.860 | 3.890 | 3.800 | 3.810 | 3.810 | 20,627,100 |
| 2024-07-05 | 3.850 | 3.880 | 3.770 | 3.860 | 3.860 | 34,408,640 |
| 2024-07-04 | 3.930 | 3.950 | 3.840 | 3.840 | 3.840 | 39,029,430 |
| 2024-07-03 | 3.950 | 4.020 | 3.910 | 3.950 | 3.950 | 47,774,170 |
| 2024-07-02 | 3.940 | 3.990 | 3.930 | 3.940 | 3.940 | 22,333,660 |
| 2024-07-01 | 3.900 | 3.970 | 3.800 | 3.940 | 3.940 | 36,605,460 |
| 2024-06-28 | 3.950 | 4.020 | 3.950 | 3.960 | 3.960 | 42,142,810 |
| 2024-06-27 | 3.980 | 4.010 | 3.940 | 3.970 | 3.970 | 46,748,240 |
| 2024-06-26 | 3.950 | 4.030 | 3.880 | 4.020 | 4.020 | 64,802,850 |
| 2024-06-25 | 4.020 | 4.070 | 3.880 | 3.920 | 3.920 | 95,831,810 |
| 2024-06-24 | 4.260 | 4.280 | 4.040 | 4.090 | 4.090 | 156,352,900 |
| 2024-06-21 | 3.960 | 3.980 | 3.880 | 3.960 | 3.960 | 43,866,410 |
| 2024-06-20 | 3.930 | 4.080 | 3.910 | 3.980 | 3.980 | 85,426,580 |
| 2024-06-19 | 3.940 | 3.970 | 3.860 | 3.930 | 3.930 | 48,975,760 |
| 2024-06-18 | 3.930 | 4.000 | 3.910 | 3.940 | 3.940 | 72,848,450 |
| 2024-06-17 | 3.920 | 3.980 | 3.820 | 3.940 | 3.940 | 93,818,590 |
| 2024-06-14 | 4.180 | 4.190 | 3.920 | 3.920 | 3.920 | 168,183,700 |
| 2024-06-13 | 4.130 | 4.230 | 4.090 | 4.170 | 4.170 | 90,132,960 |
| 2024-06-12 | 4.140 | 4.180 | 4.100 | 4.110 | 4.110 | 41,262,250 |
| 2024-06-11 | 4.150 | 4.180 | 4.080 | 4.160 | 4.160 | 59,209,260 |
| 2024-06-07 | 4.160 | 4.180 | 4.070 | 4.150 | 4.150 | 49,459,880 |
| 2024-06-06 | 4.160 | 4.240 | 4.120 | 4.150 | 4.150 | 81,214,640 |
| 2024-06-05 | 4.170 | 4.200 | 4.130 | 4.150 | 4.150 | 60,576,080 |
| 2024-06-04 | 4.120 | 4.200 | 4.060 | 4.180 | 4.180 | 102,964,700 |
| 2024-06-03 | 3.990 | 4.270 | 3.990 | 4.160 | 4.160 | 244,246,500 |
| 2024-05-31 | 3.810 | 3.920 | 3.780 | 3.840 | 3.840 | 44,316,900 |
| 2024-05-30 | 3.730 | 3.830 | 3.690 | 3.810 | 3.810 | 43,184,580 |
| 2024-05-29 | 3.760 | 3.770 | 3.700 | 3.730 | 3.730 | 24,567,720 |
| 2024-05-28 | 3.780 | 3.860 | 3.750 | 3.760 | 3.760 | 35,312,340 |
| 2024-05-27 | 3.830 | 3.850 | 3.680 | 3.780 | 3.780 | 44,761,830 |
| 2024-05-24 | 3.840 | 3.870 | 3.820 | 3.820 | 3.820 | 17,970,480 |
| 2024-05-23 | 3.920 | 3.930 | 3.830 | 3.840 | 3.840 | 32,167,260 |
| 2024-05-22 | 3.930 | 3.960 | 3.910 | 3.930 | 3.930 | 28,758,170 |
| 2024-05-21 | 4.010 | 4.010 | 3.910 | 3.930 | 3.930 | 24,626,980 |
| 2024-05-20 | 4.020 | 4.050 | 3.980 | 4.000 | 4.000 | 28,657,320 |
| 2024-05-17 | 3.940 | 4.020 | 3.900 | 4.010 | 4.010 | 49,707,550 |
| 2024-05-16 | 4.030 | 4.030 | 3.870 | 3.960 | 3.960 | 81,491,860 |
| 2024-05-15 | 4.100 | 4.110 | 4.030 | 4.030 | 4.030 | 42,936,120 |
| 2024-05-14 | 4.280 | 4.310 | 4.040 | 4.100 | 4.100 | 90,193,010 |
| 2024-05-13 | 4.600 | 4.610 | 4.260 | 4.280 | 4.280 | 76,656,910 |
| 2024-05-10 | 4.760 | 4.920 | 4.620 | 4.620 | 4.620 | 54,809,650 |
| 2024-05-09 | 4.740 | 4.780 | 4.740 | 4.760 | 4.760 | 11,865,380 |
| 2024-05-08 | 4.790 | 4.790 | 4.740 | 4.740 | 4.740 | 11,211,110 |
| 2024-05-07 | 4.770 | 4.790 | 4.760 | 4.780 | 4.780 | 11,330,540 |
| 2024-05-06 | 4.740 | 4.800 | 4.740 | 4.780 | 4.780 | 16,846,000 |
| 2024-04-30 | 4.730 | 4.750 | 4.680 | 4.720 | 4.720 | 13,381,930 |
| 2024-04-29 | 4.660 | 4.740 | 4.650 | 4.720 | 4.720 | 13,924,250 |
| 2024-04-26 | 4.640 | 4.670 | 4.630 | 4.670 | 4.670 | 10,232,700 |
| 2024-04-25 | 4.620 | 4.670 | 4.620 | 4.640 | 4.640 | 7,315,196 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.