Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.660 | 4.750 | 4.640 | 4.710 | 4.710 | 66,035,410 |
| 2024-10-23 | 4.790 | 4.820 | 4.690 | 4.710 | 4.710 | 102,129,200 |
| 2024-10-22 | 4.750 | 4.840 | 4.640 | 4.810 | 4.810 | 128,079,200 |
| 2024-10-21 | 4.620 | 4.940 | 4.580 | 4.750 | 4.750 | 218,922,400 |
| 2024-10-18 | 4.270 | 4.680 | 4.240 | 4.550 | 4.550 | 161,294,700 |
| 2024-10-17 | 4.330 | 4.360 | 4.270 | 4.270 | 4.270 | 61,399,380 |
| 2024-10-16 | 4.240 | 4.330 | 4.200 | 4.300 | 4.300 | 69,048,800 |
| 2024-10-15 | 4.330 | 4.410 | 4.290 | 4.290 | 4.290 | 91,440,150 |
| 2024-10-14 | 4.270 | 4.380 | 4.200 | 4.360 | 4.360 | 110,308,300 |
| 2024-10-11 | 4.400 | 4.430 | 4.110 | 4.180 | 4.180 | 110,883,500 |
| 2024-10-10 | 4.570 | 4.670 | 4.400 | 4.440 | 4.440 | 138,022,000 |
| 2024-10-09 | 4.800 | 4.990 | 4.490 | 4.490 | 4.490 | 275,228,800 |
| 2024-10-08 | 5.080 | 5.080 | 4.710 | 5.000 | 5.000 | 381,155,200 |
| 2024-09-30 | 3.900 | 4.270 | 3.860 | 4.230 | 4.230 | 253,977,900 |
| 2024-09-27 | 3.660 | 3.780 | 3.660 | 3.770 | 3.770 | 68,481,940 |
| 2024-09-26 | 3.520 | 3.630 | 3.510 | 3.620 | 3.620 | 49,602,470 |
| 2024-09-25 | 3.510 | 3.600 | 3.500 | 3.520 | 3.520 | 56,561,780 |
| 2024-09-24 | 3.380 | 3.490 | 3.370 | 3.480 | 3.480 | 51,761,270 |
| 2024-09-23 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 30,661,940 |
| 2024-09-20 | 3.420 | 3.450 | 3.360 | 3.450 | 3.450 | 31,237,090 |
| 2024-09-19 | 3.360 | 3.450 | 3.350 | 3.410 | 3.410 | 36,165,680 |
| 2024-09-18 | 3.380 | 3.410 | 3.330 | 3.350 | 3.350 | 22,671,390 |
| 2024-09-13 | 3.390 | 3.440 | 3.350 | 3.380 | 3.380 | 26,149,680 |
| 2024-09-12 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 20,084,440 |
| 2024-09-11 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 14,281,530 |
| 2024-09-10 | 3.400 | 3.420 | 3.330 | 3.390 | 3.390 | 21,745,620 |
| 2024-09-09 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 20,423,140 |
| 2024-09-06 | 3.540 | 3.560 | 3.470 | 3.490 | 3.490 | 21,656,770 |
| 2024-09-05 | 3.560 | 3.590 | 3.540 | 3.550 | 3.550 | 17,377,500 |
| 2024-09-04 | 3.540 | 3.570 | 3.530 | 3.540 | 3.540 | 14,875,060 |
| 2024-09-03 | 3.560 | 3.590 | 3.550 | 3.570 | 3.570 | 15,953,160 |
| 2024-09-02 | 3.650 | 3.660 | 3.560 | 3.570 | 3.570 | 27,330,110 |
| 2024-08-30 | 3.600 | 3.690 | 3.590 | 3.650 | 3.650 | 21,077,540 |
| 2024-08-29 | 3.560 | 3.610 | 3.550 | 3.610 | 3.610 | 12,613,130 |
| 2024-08-28 | 3.550 | 3.590 | 3.540 | 3.570 | 3.570 | 10,083,960 |
| 2024-08-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 13,634,623 |
| 2024-08-26 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 10,793,780 |
| 2024-08-23 | 3.540 | 3.600 | 3.520 | 3.580 | 3.580 | 17,134,370 |
| 2024-08-22 | 3.690 | 3.690 | 3.530 | 3.540 | 3.540 | 25,928,620 |
| 2024-08-21 | 3.690 | 3.690 | 3.660 | 3.680 | 3.680 | 10,185,250 |
| 2024-08-20 | 3.750 | 3.760 | 3.670 | 3.690 | 3.690 | 20,010,770 |
| 2024-08-19 | 3.740 | 3.760 | 3.720 | 3.750 | 3.750 | 15,129,500 |
| 2024-08-16 | 3.750 | 3.760 | 3.720 | 3.740 | 3.740 | 15,116,960 |
| 2024-08-15 | 3.710 | 3.770 | 3.700 | 3.740 | 3.740 | 16,932,840 |
| 2024-08-14 | 3.770 | 3.770 | 3.710 | 3.720 | 3.720 | 12,194,740 |
| 2024-08-13 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 17,150,460 |
| 2024-08-12 | 3.800 | 3.800 | 3.710 | 3.720 | 3.720 | 33,276,170 |
| 2024-08-09 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 20,301,870 |
| 2024-08-08 | 3.850 | 3.860 | 3.790 | 3.830 | 3.830 | 21,845,430 |
| 2024-08-07 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 15,813,980 |
| 2024-08-06 | 3.870 | 3.890 | 3.820 | 3.860 | 3.860 | 18,230,360 |
| 2024-08-05 | 3.890 | 3.950 | 3.850 | 3.850 | 3.850 | 25,797,300 |
| 2024-08-02 | 3.950 | 3.980 | 3.910 | 3.920 | 3.920 | 24,991,630 |
| 2024-08-01 | 3.950 | 4.020 | 3.930 | 3.970 | 3.970 | 37,737,830 |
| 2024-07-31 | 3.820 | 3.950 | 3.810 | 3.940 | 3.940 | 34,179,200 |
| 2024-07-30 | 3.800 | 3.850 | 3.770 | 3.840 | 3.840 | 19,156,830 |
| 2024-07-29 | 3.880 | 3.880 | 3.790 | 3.790 | 3.790 | 31,213,530 |
| 2024-07-26 | 3.880 | 3.900 | 3.850 | 3.880 | 3.880 | 23,617,930 |
| 2024-07-25 | 3.810 | 3.910 | 3.800 | 3.880 | 3.880 | 25,440,920 |
| 2024-07-24 | 3.890 | 3.910 | 3.820 | 3.830 | 3.830 | 35,612,590 |
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.