Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.750 | 9.900 | 9.510 | 9.710 | 9.710 | 1,594,219 |
| 2024-04-24 | 9.350 | 9.700 | 9.350 | 9.700 | 9.700 | 1,766,811 |
| 2024-04-23 | 9.230 | 9.490 | 9.200 | 9.390 | 9.390 | 1,788,767 |
| 2024-04-22 | 9.160 | 9.340 | 8.700 | 9.170 | 9.170 | 1,903,120 |
| 2024-04-19 | 9.180 | 9.420 | 9.100 | 9.150 | 9.150 | 1,720,065 |
| 2024-04-18 | 9.610 | 9.720 | 9.340 | 9.470 | 9.470 | 2,026,002 |
| 2024-04-17 | 8.850 | 9.630 | 8.850 | 9.610 | 9.610 | 2,801,345 |
| 2024-04-16 | 9.740 | 9.740 | 8.710 | 8.730 | 8.730 | 3,063,443 |
| 2024-04-15 | 9.980 | 10.200 | 9.450 | 9.610 | 9.610 | 2,642,515 |
| 2024-04-12 | 10.230 | 10.420 | 10.100 | 10.100 | 10.100 | 1,454,782 |
| 2024-04-11 | 10.270 | 10.560 | 10.150 | 10.220 | 10.220 | 1,508,975 |
| 2024-04-10 | 10.830 | 10.830 | 10.100 | 10.330 | 10.330 | 2,280,448 |
| 2024-04-09 | 10.650 | 10.880 | 10.580 | 10.830 | 10.830 | 1,306,586 |
| 2024-04-08 | 11.240 | 11.280 | 10.600 | 10.630 | 10.630 | 2,015,682 |
| 2024-04-03 | 11.290 | 11.290 | 10.860 | 11.050 | 11.050 | 1,801,622 |
| 2024-04-02 | 11.480 | 11.650 | 11.150 | 11.270 | 11.270 | 2,572,773 |
| 2024-04-01 | 11.550 | 11.750 | 11.350 | 11.630 | 11.630 | 2,343,998 |
| 2024-03-29 | 11.500 | 11.640 | 11.130 | 11.480 | 11.480 | 1,933,751 |
| 2024-03-28 | 10.960 | 11.590 | 10.920 | 11.420 | 11.420 | 2,885,570 |
| 2024-03-27 | 12.040 | 12.070 | 10.880 | 10.990 | 10.990 | 5,011,650 |
| 2024-03-26 | 12.440 | 12.550 | 11.870 | 12.040 | 12.040 | 1,538,942 |
| 2024-03-25 | 13.050 | 13.050 | 12.300 | 12.320 | 12.320 | 2,076,037 |
| 2024-03-22 | 13.330 | 13.460 | 12.910 | 13.080 | 13.080 | 2,143,823 |
| 2024-03-21 | 13.720 | 13.890 | 13.180 | 13.470 | 13.470 | 2,378,294 |
| 2024-03-20 | 13.420 | 13.930 | 13.290 | 13.700 | 13.700 | 2,892,585 |
| 2024-03-19 | 13.230 | 13.540 | 13.130 | 13.340 | 13.340 | 2,503,627 |
| 2024-03-18 | 12.940 | 13.260 | 12.930 | 13.230 | 13.230 | 2,209,958 |
| 2024-03-15 | 12.600 | 12.930 | 12.430 | 12.900 | 12.900 | 1,986,764 |
| 2024-03-14 | 12.900 | 12.960 | 12.400 | 12.640 | 12.640 | 2,602,377 |
| 2024-03-13 | 13.000 | 13.270 | 12.870 | 12.970 | 12.970 | 2,555,572 |
| 2024-03-12 | 12.700 | 13.220 | 12.700 | 12.990 | 12.990 | 2,630,318 |
| 2024-03-11 | 12.860 | 12.930 | 12.450 | 12.820 | 12.820 | 2,421,377 |
| 2024-03-08 | 12.600 | 12.980 | 12.250 | 12.930 | 12.930 | 3,650,944 |
| 2024-03-07 | 12.430 | 13.780 | 12.330 | 12.620 | 12.620 | 5,020,273 |
| 2024-03-06 | 12.320 | 12.680 | 12.220 | 12.500 | 12.500 | 1,948,877 |
| 2024-03-05 | 13.260 | 13.260 | 12.350 | 12.500 | 12.500 | 2,821,305 |
| 2024-03-04 | 12.960 | 13.370 | 12.710 | 13.060 | 13.060 | 3,176,814 |
| 2024-03-01 | 13.310 | 13.420 | 12.740 | 12.990 | 12.990 | 5,189,893 |
| 2024-02-29 | 11.680 | 13.440 | 11.600 | 13.240 | 13.240 | 6,314,230 |
| 2024-02-28 | 13.320 | 13.490 | 11.600 | 11.600 | 11.600 | 6,279,804 |
| 2024-02-27 | 12.420 | 13.370 | 12.230 | 13.320 | 13.320 | 3,543,366 |
| 2024-02-26 | 12.000 | 12.770 | 11.900 | 12.420 | 12.420 | 3,084,453 |
| 2024-02-23 | 11.600 | 12.050 | 11.490 | 12.030 | 12.030 | 2,898,217 |
| 2024-02-22 | 11.350 | 11.560 | 11.140 | 11.550 | 11.550 | 2,532,656 |
| 2024-02-21 | 11.050 | 11.810 | 10.900 | 11.270 | 11.270 | 3,535,291 |
| 2024-02-20 | 11.190 | 11.210 | 10.500 | 11.210 | 11.210 | 3,334,950 |
| 2024-02-19 | 10.610 | 11.090 | 10.540 | 10.880 | 10.880 | 4,387,359 |
| 2024-02-08 | 9.490 | 10.500 | 9.160 | 10.450 | 10.450 | 6,287,297 |
| 2024-02-07 | 10.330 | 10.600 | 9.130 | 9.550 | 9.550 | 6,260,847 |
| 2024-02-06 | 10.050 | 10.720 | 9.330 | 10.290 | 10.290 | 4,135,212 |
| 2024-02-05 | 11.680 | 11.680 | 9.950 | 10.200 | 10.200 | 3,732,312 |
| 2024-02-02 | 12.450 | 12.620 | 11.240 | 11.680 | 11.680 | 3,038,146 |
| 2024-02-01 | 12.170 | 12.740 | 12.130 | 12.350 | 12.350 | 2,640,805 |
| 2024-01-31 | 13.260 | 13.390 | 12.430 | 12.500 | 12.500 | 3,008,496 |
| 2024-01-30 | 13.900 | 14.070 | 13.450 | 13.670 | 13.670 | 1,963,281 |
| 2024-01-29 | 14.440 | 14.960 | 13.860 | 13.920 | 13.920 | 1,952,134 |
| 2024-01-26 | 15.160 | 15.260 | 14.560 | 14.580 | 14.580 | 2,012,085 |
| 2024-01-25 | 14.500 | 15.450 | 14.350 | 15.190 | 15.190 | 2,955,071 |
| 2024-01-24 | 14.810 | 15.120 | 13.820 | 14.520 | 14.520 | 3,692,250 |
| 2024-01-23 | 14.670 | 15.010 | 14.300 | 14.810 | 14.810 | 2,785,810 |
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.