Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.660 | 4.660 | 4.620 | 4.630 | 4.630 | 5,013,044 |
| 2024-04-23 | 4.630 | 4.660 | 4.620 | 4.620 | 4.620 | 5,170,440 |
| 2024-04-22 | 4.620 | 4.680 | 4.610 | 4.630 | 4.630 | 6,038,760 |
| 2024-04-19 | 4.700 | 4.700 | 4.610 | 4.620 | 4.620 | 10,946,370 |
| 2024-04-18 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 10,293,760 |
| 2024-04-17 | 4.620 | 4.710 | 4.620 | 4.700 | 4.700 | 9,378,429 |
| 2024-04-16 | 4.740 | 4.750 | 4.600 | 4.600 | 4.600 | 16,070,110 |
| 2024-04-15 | 4.730 | 4.810 | 4.710 | 4.750 | 4.750 | 12,605,160 |
| 2024-04-12 | 4.700 | 4.740 | 4.700 | 4.700 | 4.700 | 7,677,108 |
| 2024-04-11 | 4.700 | 4.740 | 4.700 | 4.700 | 4.700 | 9,724,125 |
| 2024-04-10 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 11,018,920 |
| 2024-04-09 | 4.770 | 4.810 | 4.770 | 4.800 | 4.800 | 5,088,766 |
| 2024-04-08 | 4.850 | 4.850 | 4.780 | 4.780 | 4.780 | 10,962,450 |
| 2024-04-03 | 4.840 | 4.880 | 4.840 | 4.850 | 4.850 | 7,054,959 |
| 2024-04-02 | 4.900 | 4.910 | 4.850 | 4.860 | 4.860 | 9,051,041 |
| 2024-04-01 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 9,531,155 |
| 2024-03-29 | 4.850 | 4.870 | 4.820 | 4.860 | 4.860 | 7,755,676 |
| 2024-03-28 | 4.800 | 4.870 | 4.790 | 4.840 | 4.840 | 11,992,310 |
| 2024-03-27 | 4.830 | 4.840 | 4.760 | 4.760 | 4.760 | 11,047,620 |
| 2024-03-26 | 4.830 | 4.840 | 4.780 | 4.820 | 4.820 | 13,789,790 |
| 2024-03-25 | 4.890 | 4.900 | 4.820 | 4.830 | 4.830 | 15,034,390 |
| 2024-03-22 | 4.950 | 4.960 | 4.880 | 4.910 | 4.910 | 17,280,910 |
| 2024-03-21 | 4.950 | 4.970 | 4.940 | 4.950 | 4.950 | 11,395,800 |
| 2024-03-20 | 4.940 | 4.950 | 4.920 | 4.940 | 4.940 | 10,136,190 |
| 2024-03-19 | 4.970 | 4.990 | 4.940 | 4.940 | 4.940 | 15,569,350 |
| 2024-03-18 | 4.950 | 4.970 | 4.950 | 4.970 | 4.970 | 14,700,810 |
| 2024-03-15 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 12,323,330 |
| 2024-03-14 | 4.950 | 4.970 | 4.900 | 4.910 | 4.910 | 13,332,570 |
| 2024-03-13 | 4.960 | 4.990 | 4.950 | 4.960 | 4.960 | 12,973,260 |
| 2024-03-12 | 4.940 | 4.990 | 4.940 | 4.960 | 4.960 | 14,951,020 |
| 2024-03-11 | 4.920 | 4.960 | 4.900 | 4.960 | 4.960 | 18,130,060 |
| 2024-03-08 | 4.910 | 4.960 | 4.890 | 4.940 | 4.940 | 17,718,140 |
| 2024-03-07 | 4.940 | 4.980 | 4.910 | 4.910 | 4.910 | 19,800,490 |
| 2024-03-06 | 4.920 | 4.960 | 4.900 | 4.940 | 4.940 | 15,598,870 |
| 2024-03-05 | 4.960 | 4.970 | 4.910 | 4.920 | 4.920 | 26,344,010 |
| 2024-03-04 | 5.000 | 5.020 | 4.950 | 4.980 | 4.980 | 24,915,740 |
| 2024-03-01 | 5.040 | 5.060 | 4.970 | 5.000 | 5.000 | 34,986,140 |
| 2024-02-29 | 4.900 | 5.060 | 4.890 | 5.020 | 5.020 | 40,956,780 |
| 2024-02-28 | 5.040 | 5.180 | 4.940 | 4.940 | 4.940 | 73,030,920 |
| 2024-02-27 | 4.970 | 5.040 | 4.960 | 5.030 | 5.030 | 67,289,870 |
| 2024-02-26 | 5.400 | 5.410 | 4.940 | 5.010 | 5.010 | 141,037,900 |
| 2024-02-23 | 5.430 | 5.540 | 5.390 | 5.520 | 5.520 | 34,011,940 |
| 2024-02-22 | 5.370 | 5.430 | 5.360 | 5.420 | 5.420 | 22,585,210 |
| 2024-02-21 | 5.350 | 5.440 | 5.310 | 5.370 | 5.370 | 32,885,080 |
| 2024-02-20 | 5.340 | 5.380 | 5.280 | 5.370 | 5.370 | 24,055,730 |
| 2024-02-19 | 5.230 | 5.360 | 5.210 | 5.360 | 5.360 | 32,683,440 |
| 2024-02-08 | 4.870 | 5.230 | 4.850 | 5.200 | 5.200 | 35,720,420 |
| 2024-02-07 | 4.940 | 5.000 | 4.800 | 4.850 | 4.850 | 28,804,370 |
| 2024-02-06 | 4.850 | 5.030 | 4.710 | 4.930 | 4.930 | 24,831,580 |
| 2024-02-05 | 5.020 | 5.020 | 4.660 | 4.850 | 4.850 | 26,061,750 |
| 2024-02-02 | 5.130 | 5.170 | 4.900 | 5.040 | 5.040 | 19,937,990 |
| 2024-02-01 | 5.030 | 5.140 | 4.920 | 5.120 | 5.120 | 16,402,570 |
| 2024-01-31 | 5.150 | 5.170 | 4.890 | 5.030 | 5.030 | 24,463,160 |
| 2024-01-30 | 5.260 | 5.280 | 5.180 | 5.180 | 5.180 | 14,913,330 |
| 2024-01-29 | 5.390 | 5.400 | 5.260 | 5.290 | 5.290 | 14,602,100 |
| 2024-01-26 | 5.310 | 5.390 | 5.280 | 5.360 | 5.360 | 22,421,270 |
| 2024-01-25 | 5.270 | 5.330 | 5.220 | 5.320 | 5.320 | 26,949,370 |
| 2024-01-24 | 5.260 | 5.300 | 5.140 | 5.260 | 5.260 | 14,532,486 |
| 2024-01-23 | 5.130 | 5.320 | 5.090 | 5.260 | 5.260 | 22,345,538 |
| 2024-01-22 | 5.240 | 5.270 | 5.040 | 5.140 | 5.140 | 17,865,130 |
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.