Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.140 | 5.150 | 5.090 | 5.150 | 5.150 | 8,118,461 |
| 2023-10-25 | 5.130 | 5.160 | 5.130 | 5.150 | 5.150 | 8,937,815 |
| 2023-10-24 | 5.080 | 5.130 | 5.050 | 5.100 | 5.100 | 8,271,659 |
| 2023-10-23 | 5.120 | 5.120 | 5.050 | 5.050 | 5.050 | 12,550,790 |
| 2023-10-20 | 5.180 | 5.210 | 5.120 | 5.130 | 5.130 | 12,126,460 |
| 2023-10-19 | 5.190 | 5.290 | 5.180 | 5.210 | 5.210 | 11,807,660 |
| 2023-10-18 | 5.280 | 5.310 | 5.200 | 5.200 | 5.200 | 8,619,873 |
| 2023-10-17 | 5.230 | 5.320 | 5.220 | 5.280 | 5.280 | 8,970,234 |
| 2023-10-16 | 5.320 | 5.330 | 5.230 | 5.240 | 5.240 | 11,518,830 |
| 2023-10-13 | 5.310 | 5.380 | 5.300 | 5.320 | 5.320 | 11,663,150 |
| 2023-10-12 | 5.350 | 5.360 | 5.300 | 5.330 | 5.330 | 12,749,370 |
| 2023-10-11 | 5.260 | 5.390 | 5.230 | 5.380 | 5.380 | 20,131,580 |
| 2023-10-10 | 5.300 | 5.310 | 5.230 | 5.240 | 5.240 | 8,610,321 |
| 2023-10-09 | 5.270 | 5.300 | 5.240 | 5.280 | 5.280 | 9,040,662 |
| 2023-09-28 | 5.250 | 5.290 | 5.230 | 5.280 | 5.280 | 8,860,250 |
| 2023-09-27 | 5.210 | 5.250 | 5.210 | 5.230 | 5.230 | 6,793,998 |
| 2023-09-26 | 5.250 | 5.270 | 5.210 | 5.210 | 5.210 | 8,097,282 |
| 2023-09-25 | 5.310 | 5.310 | 5.260 | 5.260 | 5.260 | 7,805,851 |
| 2023-09-22 | 5.220 | 5.320 | 5.220 | 5.310 | 5.310 | 9,634,247 |
| 2023-09-21 | 5.230 | 5.280 | 5.220 | 5.230 | 5.230 | 6,097,900 |
| 2023-09-20 | 5.290 | 5.310 | 5.260 | 5.260 | 5.260 | 6,095,315 |
| 2023-09-19 | 5.300 | 5.330 | 5.280 | 5.290 | 5.290 | 8,530,056 |
| 2023-09-18 | 5.320 | 5.350 | 5.280 | 5.310 | 5.310 | 12,727,270 |
| 2023-09-15 | 5.360 | 5.440 | 5.320 | 5.340 | 5.340 | 15,492,430 |
| 2023-09-14 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 11,111,357 |
| 2023-09-13 | 5.450 | 5.460 | 5.330 | 5.370 | 5.370 | 17,554,990 |
| 2023-09-12 | 5.480 | 5.490 | 5.440 | 5.440 | 5.440 | 14,746,870 |
| 2023-09-11 | 5.480 | 5.510 | 5.450 | 5.490 | 5.490 | 16,232,480 |
| 2023-09-08 | 5.440 | 5.510 | 5.440 | 5.480 | 5.480 | 15,394,570 |
| 2023-09-07 | 5.630 | 5.640 | 5.450 | 5.460 | 5.460 | 38,045,750 |
| 2023-09-06 | 5.500 | 5.680 | 5.500 | 5.670 | 5.670 | 39,041,540 |
| 2023-09-05 | 5.660 | 5.770 | 5.550 | 5.550 | 5.550 | 50,366,680 |
| 2023-09-04 | 5.610 | 5.710 | 5.500 | 5.700 | 5.700 | 52,405,790 |
| 2023-09-01 | 5.620 | 5.700 | 5.540 | 5.580 | 5.580 | 56,937,230 |
| 2023-08-31 | 5.350 | 5.930 | 5.310 | 5.710 | 5.710 | 115,240,600 |
| 2023-08-30 | 5.400 | 5.550 | 5.340 | 5.390 | 5.390 | 52,928,790 |
| 2023-08-29 | 5.100 | 5.300 | 5.090 | 5.280 | 5.280 | 25,225,690 |
| 2023-08-28 | 5.340 | 5.340 | 5.090 | 5.100 | 5.100 | 20,659,120 |
| 2023-08-25 | 5.180 | 5.190 | 5.060 | 5.070 | 5.070 | 21,364,440 |
| 2023-08-24 | 5.250 | 5.260 | 5.170 | 5.210 | 5.210 | 13,895,250 |
| 2023-08-23 | 5.330 | 5.340 | 5.230 | 5.230 | 5.230 | 15,159,410 |
| 2023-08-22 | 5.450 | 5.480 | 5.230 | 5.350 | 5.350 | 26,198,490 |
| 2023-08-21 | 5.490 | 5.510 | 5.450 | 5.450 | 5.450 | 10,807,670 |
| 2023-08-18 | 5.470 | 5.560 | 5.460 | 5.490 | 5.490 | 19,161,390 |
| 2023-08-17 | 5.450 | 5.480 | 5.420 | 5.470 | 5.470 | 12,276,500 |
| 2023-08-16 | 5.500 | 5.520 | 5.460 | 5.460 | 5.460 | 13,185,630 |
| 2023-08-15 | 5.540 | 5.550 | 5.490 | 5.510 | 5.510 | 13,552,330 |
| 2023-08-14 | 5.570 | 5.580 | 5.490 | 5.540 | 5.540 | 20,295,310 |
| 2023-08-11 | 5.640 | 5.640 | 5.580 | 5.580 | 5.580 | 21,663,690 |
| 2023-08-10 | 5.610 | 5.650 | 5.610 | 5.640 | 5.640 | 12,832,770 |
| 2023-08-09 | 5.610 | 5.620 | 5.600 | 5.610 | 5.610 | 12,559,080 |
| 2023-08-08 | 5.630 | 5.640 | 5.610 | 5.620 | 5.620 | 14,229,750 |
| 2023-08-07 | 5.690 | 5.690 | 5.630 | 5.640 | 5.640 | 17,990,630 |
| 2023-08-04 | 5.680 | 5.700 | 5.670 | 5.680 | 5.680 | 16,101,510 |
| 2023-08-03 | 5.680 | 5.690 | 5.650 | 5.670 | 5.670 | 14,310,400 |
| 2023-08-02 | 5.680 | 5.700 | 5.670 | 5.690 | 5.690 | 15,729,830 |
| 2023-08-01 | 5.700 | 5.710 | 5.670 | 5.680 | 5.680 | 17,007,670 |
| 2023-07-31 | 5.660 | 5.720 | 5.650 | 5.700 | 5.700 | 31,723,310 |
| 2023-07-28 | 5.620 | 5.660 | 5.600 | 5.660 | 5.660 | 26,726,461 |
| 2023-07-27 | 5.640 | 5.660 | 5.620 | 5.630 | 5.630 | 18,627,881 |
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.