Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.640 | 5.650 | 5.620 | 5.640 | 5.640 | 13,847,000 |
| 2023-07-25 | 5.630 | 5.650 | 5.620 | 5.640 | 5.640 | 22,706,200 |
| 2023-07-24 | 5.600 | 5.630 | 5.590 | 5.610 | 5.610 | 13,023,690 |
| 2023-07-21 | 5.600 | 5.620 | 5.590 | 5.600 | 5.600 | 15,666,060 |
| 2023-07-20 | 5.640 | 5.650 | 5.600 | 5.600 | 5.600 | 17,748,561 |
| 2023-07-19 | 5.630 | 5.650 | 5.620 | 5.630 | 5.630 | 15,387,660 |
| 2023-07-18 | 5.630 | 5.680 | 5.620 | 5.640 | 5.640 | 17,377,580 |
| 2023-07-17 | 5.670 | 5.670 | 5.610 | 5.630 | 5.630 | 22,399,550 |
| 2023-07-14 | 5.630 | 5.720 | 5.630 | 5.680 | 5.680 | 38,220,110 |
| 2023-07-13 | 5.600 | 5.640 | 5.600 | 5.630 | 5.630 | 22,790,891 |
| 2023-07-12 | 5.640 | 5.650 | 5.590 | 5.600 | 5.600 | 25,505,120 |
| 2023-07-11 | 5.620 | 5.660 | 5.610 | 5.640 | 5.640 | 17,506,160 |
| 2023-07-10 | 5.620 | 5.640 | 5.610 | 5.620 | 5.620 | 15,350,460 |
| 2023-07-07 | 5.640 | 5.650 | 5.600 | 5.610 | 5.610 | 23,839,631 |
| 2023-07-06 | 5.640 | 5.680 | 5.630 | 5.640 | 5.640 | 22,233,359 |
| 2023-07-05 | 5.730 | 5.730 | 5.650 | 5.660 | 5.660 | 31,015,910 |
| 2023-07-04 | 5.680 | 5.760 | 5.660 | 5.740 | 5.740 | 33,522,480 |
| 2023-07-03 | 5.650 | 5.700 | 5.650 | 5.690 | 5.690 | 23,764,690 |
| 2023-06-30 | 5.640 | 5.700 | 5.620 | 5.670 | 5.670 | 22,878,250 |
| 2023-06-29 | 5.630 | 5.670 | 5.620 | 5.630 | 5.630 | 20,117,520 |
| 2023-06-28 | 5.710 | 5.710 | 5.590 | 5.640 | 5.640 | 34,252,230 |
| 2023-06-27 | 5.670 | 5.700 | 5.660 | 5.690 | 5.690 | 26,437,580 |
| 2023-06-26 | 5.730 | 5.740 | 5.650 | 5.660 | 5.660 | 45,555,560 |
| 2023-06-21 | 5.780 | 5.820 | 5.740 | 5.750 | 5.750 | 41,252,600 |
| 2023-06-20 | 5.900 | 5.900 | 5.790 | 5.790 | 5.790 | 59,771,790 |
| 2023-06-19 | 5.870 | 5.970 | 5.850 | 5.890 | 5.890 | 53,769,713 |
| 2023-06-16 | 5.850 | 5.920 | 5.850 | 5.890 | 5.890 | 44,545,270 |
| 2023-06-15 | 5.860 | 5.890 | 5.830 | 5.860 | 5.860 | 35,259,660 |
| 2023-06-14 | 5.920 | 5.940 | 5.850 | 5.860 | 5.860 | 48,531,890 |
| 2023-06-13 | 5.830 | 6.000 | 5.790 | 5.940 | 5.940 | 73,710,520 |
| 2023-06-12 | 5.850 | 5.880 | 5.810 | 5.830 | 5.830 | 32,644,540 |
| 2023-06-09 | 5.790 | 5.870 | 5.770 | 5.870 | 5.870 | 36,914,700 |
| 2023-06-08 | 5.830 | 5.860 | 5.720 | 5.770 | 5.770 | 47,926,550 |
| 2023-06-07 | 5.810 | 5.890 | 5.800 | 5.850 | 5.850 | 36,174,880 |
| 2023-06-06 | 5.980 | 5.990 | 5.790 | 5.820 | 5.820 | 69,134,250 |
| 2023-06-05 | 6.020 | 6.090 | 5.950 | 6.000 | 6.000 | 63,557,240 |
| 2023-06-02 | 6.040 | 6.110 | 5.980 | 5.990 | 5.990 | 74,088,600 |
| 2023-06-01 | 5.940 | 6.180 | 5.870 | 6.070 | 6.070 | 142,950,500 |
| 2023-05-31 | 5.780 | 5.920 | 5.770 | 5.870 | 5.870 | 62,447,880 |
| 2023-05-30 | 5.810 | 5.830 | 5.720 | 5.820 | 5.820 | 65,456,010 |
| 2023-05-29 | 5.920 | 5.980 | 5.820 | 5.830 | 5.830 | 68,712,990 |
| 2023-05-26 | 5.890 | 5.990 | 5.870 | 5.910 | 5.910 | 69,463,990 |
| 2023-05-25 | 5.850 | 5.910 | 5.720 | 5.900 | 5.900 | 82,706,410 |
| 2023-05-24 | 5.850 | 5.960 | 5.820 | 5.860 | 5.860 | 69,820,540 |
| 2023-05-23 | 5.980 | 6.000 | 5.840 | 5.850 | 5.850 | 93,443,370 |
| 2023-05-22 | 6.180 | 6.220 | 5.950 | 6.020 | 6.020 | 144,807,000 |
| 2023-05-19 | 6.060 | 6.350 | 6.030 | 6.220 | 6.220 | 207,729,800 |
| 2023-05-18 | 6.040 | 6.100 | 5.990 | 6.040 | 6.040 | 121,618,700 |
| 2023-05-17 | 5.910 | 6.130 | 5.880 | 6.070 | 6.070 | 148,462,500 |
| 2023-05-16 | 5.700 | 6.210 | 5.690 | 5.970 | 5.970 | 217,359,800 |
| 2023-05-15 | 5.860 | 5.860 | 5.610 | 5.750 | 5.750 | 211,888,900 |
| 2023-05-12 | 6.150 | 6.300 | 6.020 | 6.040 | 6.040 | 178,244,200 |
| 2023-05-11 | 6.100 | 6.280 | 5.920 | 6.050 | 6.050 | 276,054,500 |
| 2023-05-10 | 6.300 | 6.960 | 5.600 | 6.300 | 6.300 | 643,839,500 |
| 2023-05-09 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2023-05-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
← NewerPage 14 of 14 · 836 trading days
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.