Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.880	13.120	12.060	13.060	13.060	18,298,899
2026-10-16	14.120	14.200	12.930	13.110	13.110	17,699,956
2026-10-15	14.000	14.210	13.500	13.780	13.780	15,445,617
2026-10-14	15.120	15.300	14.500	14.530	14.530	14,869,793
2026-10-13	14.220	15.580	13.680	15.160	15.160	27,289,348
2026-10-12	15.800	15.800	14.500	14.560	14.560	22,815,762
2026-10-09	16.250	16.600	14.810	15.720	15.720	36,486,588
2026-10-08	16.530	17.790	16.000	16.350	16.350	35,728,994
2026-09-30	16.830	17.300	16.260	16.280	16.280	23,458,131
2026-09-29	16.790	16.790	16.120	16.470	16.470	25,254,688
2026-09-28	17.670	18.150	16.330	16.590	16.590	46,910,858
2026-09-24	17.000	18.300	16.700	17.580	17.580	68,692,671
2026-09-23	14.460	17.320	14.460	17.320	17.320	57,972,767
2026-09-22	14.390	14.880	14.350	14.430	14.430	12,771,143
2026-09-21	14.240	14.440	14.140	14.190	14.190	9,102,721
2026-09-18	14.200	14.490	14.050	14.180	14.180	12,115,754
2026-09-17	14.010	14.300	13.870	13.970	13.970	8,044,617
2026-09-16	13.250	14.240	13.180	14.100	14.100	12,457,350
2026-09-15	13.230	13.520	13.160	13.250	13.250	5,221,810
2026-09-14	13.080	13.480	13.020	13.400	13.400	6,651,413
2026-09-11	13.310	13.350	12.590	13.340	13.340	12,690,461
2026-09-10	13.410	13.770	13.300	13.390	13.390	8,029,577
2026-09-09	13.400	14.020	13.390	13.570	13.570	12,644,739
2026-09-08	13.890	14.150	13.400	13.430	13.430	13,332,561
2026-09-07	13.490	14.370	13.380	13.990	13.990	16,139,453
2026-09-04	13.580	14.200	13.260	13.390	13.390	16,523,836
2026-09-03	13.370	13.580	13.070	13.340	13.340	8,531,545
2026-09-02	13.170	13.330	12.900	13.200	13.200	8,258,670
2026-09-01	13.800	13.800	13.180	13.300	13.300	9,048,829
2026-08-31	13.770	14.000	13.600	13.820	13.820	9,550,794
2026-08-28	14.350	14.820	14.070	14.120	14.120	10,710,922
2026-08-27	13.480	14.480	13.370	14.410	14.410	12,241,596
2026-08-26	13.600	13.740	13.250	13.440	13.440	8,471,721
2026-08-25	13.680	13.690	13.200	13.460	13.460	9,187,144
2026-08-24	14.500	14.610	13.510	13.750	13.750	13,904,462
2026-08-21	14.320	14.700	14.150	14.400	14.400	8,179,805
2026-08-20	14.300	14.830	14.030	14.450	14.450	12,542,980
2026-08-19	14.630	14.960	13.980	14.070	14.070	15,393,625
2026-08-18	15.200	15.400	14.720	15.000	15.000	12,679,740
2026-08-17	14.790	15.630	14.690	15.270	15.270	16,260,838
2026-08-14	15.200	15.510	14.440	14.770	14.770	15,171,496
2026-08-13	15.300	15.650	14.750	14.800	14.800	18,167,873
2026-08-12	14.500	15.330	14.430	15.230	15.230	13,686,922
2026-08-11	14.810	15.100	14.390	14.520	14.520	12,587,694
2026-08-10	14.400	15.100	14.220	14.830	14.830	16,934,090
2026-08-07	13.660	14.250	13.280	14.110	14.110	16,541,397
2026-08-06	12.500	13.980	12.250	13.500	13.500	20,818,307
2026-08-05	12.550	12.970	12.370	12.600	12.600	15,758,174
2026-08-04	11.270	13.000	11.250	12.610	12.610	25,159,980
2026-08-03	11.350	11.400	11.110	11.180	11.180	7,081,109
2026-07-31	11.440	11.710	11.230	11.320	11.320	13,848,158
2026-07-30	11.500	11.650	10.900	11.000	11.000	13,197,881
2026-07-29	11.030	11.800	10.820	11.660	11.660	15,225,542
2026-07-28	11.270	11.650	11.000	11.080	11.080	8,804,800
2026-07-27	11.010	11.610	10.770	11.530	11.530	10,724,633
2026-07-24	11.150	11.580	11.060	11.160	11.160	11,991,554
2026-07-23	11.760	11.880	11.150	11.450	11.450	12,035,846
2026-07-22	11.800	12.580	11.640	11.780	11.780	18,653,062
2026-07-21	11.180	12.140	10.200	11.900	11.900	23,798,061
2026-07-20	12.730	12.750	10.600	10.990	10.990	23,387,103

Page 1 of 1 · 60 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.