Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.220 | 5.270 | 5.200 | 5.240 | 5.240 | 14,885,100 |
| 2024-01-18 | 5.140 | 5.230 | 5.080 | 5.220 | 5.220 | 18,484,170 |
| 2024-01-17 | 5.220 | 5.240 | 5.170 | 5.180 | 5.180 | 11,448,720 |
| 2024-01-16 | 5.230 | 5.240 | 5.150 | 5.240 | 5.240 | 13,012,810 |
| 2024-01-15 | 5.140 | 5.250 | 5.100 | 5.210 | 5.210 | 16,057,360 |
| 2024-01-12 | 5.170 | 5.250 | 5.150 | 5.150 | 5.150 | 13,906,200 |
| 2024-01-11 | 5.120 | 5.170 | 5.080 | 5.170 | 5.170 | 13,621,020 |
| 2024-01-10 | 5.130 | 5.150 | 5.050 | 5.130 | 5.130 | 13,166,640 |
| 2024-01-09 | 5.080 | 5.180 | 5.060 | 5.110 | 5.110 | 17,386,350 |
| 2024-01-08 | 5.030 | 5.070 | 4.980 | 5.050 | 5.050 | 11,215,930 |
| 2024-01-05 | 5.030 | 5.100 | 5.020 | 5.050 | 5.050 | 13,887,570 |
| 2024-01-04 | 5.020 | 5.050 | 5.000 | 5.030 | 5.030 | 8,251,384 |
| 2024-01-03 | 5.020 | 5.040 | 5.000 | 5.030 | 5.030 | 7,212,808 |
| 2024-01-02 | 5.020 | 5.040 | 4.990 | 5.020 | 5.020 | 6,317,898 |
| 2023-12-29 | 5.000 | 5.030 | 4.980 | 5.020 | 5.020 | 7,430,671 |
| 2023-12-28 | 4.870 | 5.010 | 4.850 | 5.000 | 5.000 | 13,512,720 |
| 2023-12-27 | 4.830 | 4.890 | 4.820 | 4.860 | 4.860 | 9,395,015 |
| 2023-12-26 | 4.940 | 4.950 | 4.810 | 4.830 | 4.830 | 15,753,510 |
| 2023-12-25 | 4.950 | 4.990 | 4.930 | 4.940 | 4.940 | 8,363,830 |
| 2023-12-22 | 4.960 | 5.000 | 4.940 | 4.950 | 4.950 | 7,664,948 |
| 2023-12-21 | 4.950 | 4.990 | 4.910 | 4.970 | 4.970 | 8,987,447 |
| 2023-12-20 | 5.030 | 5.030 | 4.940 | 4.950 | 4.950 | 10,977,250 |
| 2023-12-19 | 5.010 | 5.060 | 4.990 | 5.020 | 5.020 | 11,426,000 |
| 2023-12-18 | 5.070 | 5.080 | 5.040 | 5.050 | 5.050 | 10,108,880 |
| 2023-12-15 | 5.110 | 5.120 | 5.060 | 5.060 | 5.060 | 12,515,980 |
| 2023-12-14 | 5.140 | 5.180 | 5.100 | 5.100 | 5.100 | 9,361,436 |
| 2023-12-13 | 5.170 | 5.180 | 5.140 | 5.140 | 5.140 | 7,999,614 |
| 2023-12-12 | 5.160 | 5.190 | 5.130 | 5.180 | 5.180 | 9,010,029 |
| 2023-12-11 | 5.130 | 5.160 | 5.040 | 5.160 | 5.160 | 13,336,160 |
| 2023-12-08 | 5.130 | 5.170 | 5.100 | 5.110 | 5.110 | 12,583,680 |
| 2023-12-07 | 5.140 | 5.150 | 5.110 | 5.150 | 5.150 | 9,887,265 |
| 2023-12-06 | 5.150 | 5.160 | 5.100 | 5.130 | 5.130 | 9,411,617 |
| 2023-12-05 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 12,287,570 |
| 2023-12-04 | 5.250 | 5.260 | 5.200 | 5.210 | 5.210 | 11,165,820 |
| 2023-12-01 | 5.220 | 5.250 | 5.190 | 5.230 | 5.230 | 9,573,058 |
| 2023-11-30 | 5.260 | 5.270 | 5.190 | 5.220 | 5.220 | 10,616,190 |
| 2023-11-29 | 5.210 | 5.320 | 5.210 | 5.240 | 5.240 | 21,398,070 |
| 2023-11-28 | 5.150 | 5.220 | 5.150 | 5.210 | 5.210 | 10,564,100 |
| 2023-11-27 | 5.180 | 5.200 | 5.130 | 5.160 | 5.160 | 14,787,620 |
| 2023-11-24 | 5.250 | 5.250 | 5.170 | 5.180 | 5.180 | 14,296,960 |
| 2023-11-23 | 5.220 | 5.250 | 5.200 | 5.240 | 5.240 | 9,284,727 |
| 2023-11-22 | 5.270 | 5.280 | 5.220 | 5.220 | 5.220 | 12,654,420 |
| 2023-11-21 | 5.300 | 5.320 | 5.270 | 5.280 | 5.280 | 12,860,900 |
| 2023-11-20 | 5.280 | 5.320 | 5.270 | 5.300 | 5.300 | 11,943,620 |
| 2023-11-17 | 5.260 | 5.300 | 5.230 | 5.290 | 5.290 | 12,176,450 |
| 2023-11-16 | 5.330 | 5.330 | 5.260 | 5.270 | 5.270 | 12,598,590 |
| 2023-11-15 | 5.350 | 5.380 | 5.310 | 5.320 | 5.320 | 18,706,990 |
| 2023-11-14 | 5.230 | 5.320 | 5.220 | 5.300 | 5.300 | 25,615,510 |
| 2023-11-13 | 5.240 | 5.260 | 5.200 | 5.230 | 5.230 | 19,966,710 |
| 2023-11-10 | 5.280 | 5.280 | 5.180 | 5.220 | 5.220 | 45,004,900 |
| 2023-11-09 | 5.420 | 5.430 | 5.320 | 5.330 | 5.330 | 17,272,690 |
| 2023-11-08 | 5.380 | 5.440 | 5.380 | 5.390 | 5.390 | 20,071,600 |
| 2023-11-07 | 5.350 | 5.400 | 5.330 | 5.380 | 5.380 | 19,638,120 |
| 2023-11-06 | 5.280 | 5.370 | 5.280 | 5.360 | 5.360 | 17,099,170 |
| 2023-11-03 | 5.240 | 5.300 | 5.210 | 5.280 | 5.280 | 12,789,410 |
| 2023-11-02 | 5.260 | 5.300 | 5.200 | 5.210 | 5.210 | 7,850,097 |
| 2023-11-01 | 5.250 | 5.300 | 5.250 | 5.260 | 5.260 | 7,857,314 |
| 2023-10-31 | 5.280 | 5.290 | 5.240 | 5.260 | 5.260 | 9,917,079 |
| 2023-10-30 | 5.190 | 5.310 | 5.160 | 5.280 | 5.280 | 16,330,810 |
| 2023-10-27 | 5.130 | 5.230 | 5.110 | 5.200 | 5.200 | 12,618,370 |
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.