Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.850 | 7.850 | 7.450 | 7.450 | 7.450 | 4,129,303 |
| 2024-07-22 | 7.750 | 7.880 | 7.670 | 7.800 | 7.800 | 4,658,397 |
| 2024-07-19 | 7.200 | 7.800 | 7.160 | 7.650 | 7.650 | 7,573,948 |
| 2024-07-18 | 7.390 | 7.390 | 7.060 | 7.230 | 7.230 | 5,099,971 |
| 2024-07-17 | 7.600 | 7.620 | 7.400 | 7.420 | 7.420 | 3,635,170 |
| 2024-07-16 | 7.500 | 7.670 | 7.350 | 7.630 | 7.630 | 4,547,316 |
| 2024-07-15 | 7.790 | 7.890 | 7.490 | 7.520 | 7.520 | 4,029,649 |
| 2024-07-12 | 7.890 | 7.910 | 7.780 | 7.800 | 7.800 | 3,146,638 |
| 2024-07-11 | 7.870 | 7.960 | 7.750 | 7.900 | 7.900 | 4,867,393 |
| 2024-07-10 | 7.670 | 7.840 | 7.650 | 7.690 | 7.690 | 3,673,422 |
| 2024-07-09 | 7.480 | 7.810 | 7.400 | 7.770 | 7.770 | 5,808,512 |
| 2024-07-08 | 7.600 | 7.800 | 7.440 | 7.470 | 7.470 | 4,929,397 |
| 2024-07-05 | 7.580 | 7.730 | 7.420 | 7.620 | 7.620 | 3,751,656 |
| 2024-07-04 | 7.980 | 8.030 | 7.550 | 7.570 | 7.570 | 6,444,055 |
| 2024-07-03 | 8.070 | 8.230 | 7.880 | 8.040 | 8.040 | 6,150,480 |
| 2024-07-02 | 8.080 | 8.250 | 8.000 | 8.030 | 8.030 | 5,453,920 |
| 2024-07-01 | 8.470 | 8.480 | 7.880 | 8.160 | 8.160 | 9,752,856 |
| 2024-06-28 | 8.490 | 8.820 | 8.380 | 8.490 | 8.490 | 7,373,151 |
| 2024-06-27 | 9.020 | 9.020 | 8.510 | 8.530 | 8.530 | 7,956,539 |
| 2024-06-26 | 8.830 | 9.030 | 8.350 | 8.950 | 8.950 | 9,781,139 |
| 2024-06-25 | 9.520 | 9.520 | 8.560 | 8.750 | 8.750 | 15,779,780 |
| 2024-06-24 | 10.360 | 10.390 | 9.320 | 9.400 | 9.400 | 15,594,500 |
| 2024-06-21 | 10.390 | 10.420 | 9.890 | 10.280 | 10.280 | 15,874,700 |
| 2024-06-20 | 9.390 | 11.290 | 9.310 | 10.420 | 10.420 | 28,413,990 |
| 2024-06-19 | 9.610 | 9.720 | 9.190 | 9.420 | 9.420 | 7,091,730 |
| 2024-06-18 | 9.520 | 9.820 | 9.440 | 9.680 | 9.680 | 6,760,393 |
| 2024-06-17 | 9.330 | 9.660 | 9.200 | 9.530 | 9.530 | 6,630,672 |
| 2024-06-14 | 9.610 | 9.710 | 9.300 | 9.380 | 9.380 | 7,248,917 |
| 2024-06-13 | 9.200 | 10.020 | 9.100 | 9.660 | 9.660 | 12,712,890 |
| 2024-06-12 | 9.140 | 9.410 | 9.030 | 9.190 | 9.190 | 5,189,004 |
| 2024-06-11 | 8.570 | 9.170 | 8.330 | 9.140 | 9.140 | 6,803,667 |
| 2024-06-07 | 8.460 | 8.770 | 8.360 | 8.630 | 8.630 | 5,415,088 |
| 2024-06-06 | 9.100 | 9.460 | 8.370 | 8.400 | 8.400 | 8,567,610 |
| 2024-06-05 | 9.220 | 9.500 | 9.060 | 9.060 | 9.060 | 4,618,348 |
| 2024-06-04 | 9.850 | 9.850 | 9.170 | 9.310 | 9.310 | 7,731,063 |
| 2024-06-03 | 9.950 | 10.260 | 9.760 | 9.880 | 9.880 | 8,485,033 |
| 2024-05-31 | 9.380 | 10.230 | 9.380 | 9.980 | 9.980 | 9,811,802 |
| 2024-05-30 | 9.330 | 9.620 | 9.050 | 9.440 | 9.440 | 5,735,368 |
| 2024-05-29 | 9.480 | 9.700 | 9.300 | 9.340 | 9.340 | 6,409,991 |
| 2024-05-28 | 9.400 | 10.260 | 9.400 | 9.480 | 9.480 | 10,287,200 |
| 2024-05-27 | 9.410 | 9.530 | 8.830 | 9.270 | 9.270 | 6,575,087 |
| 2024-05-24 | 9.580 | 9.800 | 9.450 | 9.460 | 9.460 | 5,955,368 |
| 2024-05-23 | 9.450 | 9.820 | 9.270 | 9.580 | 9.580 | 9,640,999 |
| 2024-05-22 | 8.580 | 9.660 | 8.550 | 9.550 | 9.550 | 12,967,900 |
| 2024-05-21 | 9.060 | 9.220 | 8.500 | 8.580 | 8.580 | 9,318,475 |
| 2024-05-20 | 9.570 | 9.700 | 8.980 | 9.160 | 9.160 | 9,227,336 |
| 2024-05-17 | 9.600 | 9.890 | 9.380 | 9.610 | 9.610 | 6,923,062 |
| 2024-05-16 | 9.140 | 10.650 | 9.120 | 9.610 | 9.610 | 7,545,991 |
| 2024-05-15 | 9.100 | 9.280 | 8.950 | 9.040 | 9.040 | 1,392,674 |
| 2024-05-14 | 9.050 | 9.370 | 9.040 | 9.080 | 9.080 | 1,507,333 |
| 2024-05-13 | 9.490 | 9.580 | 9.000 | 9.080 | 9.080 | 2,212,147 |
| 2024-05-10 | 9.840 | 10.080 | 9.430 | 9.470 | 9.470 | 1,984,402 |
| 2024-05-09 | 9.770 | 9.930 | 9.660 | 9.860 | 9.860 | 1,870,391 |
| 2024-05-08 | 10.070 | 10.080 | 9.570 | 9.620 | 9.620 | 2,257,159 |
| 2024-05-07 | 10.050 | 10.130 | 9.850 | 10.060 | 10.060 | 2,010,081 |
| 2024-05-06 | 10.160 | 10.230 | 9.960 | 10.050 | 10.050 | 1,940,280 |
| 2024-04-30 | 10.180 | 10.240 | 9.830 | 9.940 | 9.940 | 2,314,011 |
| 2024-04-29 | 9.840 | 10.250 | 9.750 | 10.180 | 10.180 | 1,972,903 |
| 2024-04-26 | 9.710 | 9.960 | 9.570 | 9.840 | 9.840 | 1,409,396 |
| 2024-04-25 | 9.750 | 9.900 | 9.510 | 9.710 | 9.710 | 1,594,219 |
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.