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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.880	16.270	15.640	16.050	16.050	1,762,164
2024-01-18	15.780	15.970	15.340	15.870	15.870	1,475,964
2024-01-17	16.600	16.600	15.770	15.780	15.780	1,563,514
2024-01-16	16.690	16.700	16.100	16.540	16.540	1,523,341
2024-01-15	16.590	16.760	16.170	16.580	16.580	1,486,671
2024-01-12	16.610	16.830	16.450	16.590	16.590	1,547,918
2024-01-11	16.270	16.810	16.140	16.730	16.730	2,029,363
2024-01-10	16.550	16.740	15.810	16.250	16.250	3,119,294
2024-01-09	17.120	17.320	16.290	16.600	16.600	3,611,512
2024-01-08	17.810	17.890	16.880	16.960	16.960	2,637,246
2024-01-05	17.930	18.300	17.720	17.900	17.900	1,523,580
2024-01-04	18.100	18.330	17.840	18.000	18.000	1,557,924
2024-01-03	18.790	18.790	17.760	17.980	17.980	2,766,600
2024-01-02	19.490	19.870	18.550	18.670	18.670	2,616,633
2023-12-29	18.630	20.010	18.400	19.490	19.490	3,831,037
2023-12-28	17.820	18.810	17.600	18.510	18.510	2,427,329
2023-12-27	17.460	17.950	17.250	17.890	17.890	1,448,104
2023-12-26	18.270	18.270	17.130	17.470	17.470	2,773,658
2023-12-25	18.870	19.200	18.000	18.260	18.260	3,676,800
2023-12-22	19.350	20.250	18.870	18.900	18.900	2,948,962
2023-12-21	18.650	19.870	18.300	19.490	19.490	3,628,458
2023-12-20	18.730	19.150	18.510	18.780	18.780	2,019,929
2023-12-19	18.390	18.980	18.200	18.700	18.700	2,203,965
2023-12-18	18.510	18.510	18.170	18.240	18.240	1,167,083
2023-12-15	18.550	18.730	18.370	18.510	18.510	1,116,831
2023-12-14	19.020	19.090	18.460	18.550	18.550	1,824,474
2023-12-13	19.050	19.230	18.810	18.920	18.920	1,563,161
2023-12-12	19.050	19.210	18.780	19.070	19.070	2,091,839
2023-12-11	18.780	19.050	18.410	19.000	19.000	2,085,066
2023-12-08	18.220	19.180	18.220	18.910	18.910	2,650,198
2023-12-07	18.700	18.740	18.200	18.390	18.390	2,214,995
2023-12-06	18.670	19.290	18.520	18.740	18.740	2,665,640
2023-12-05	19.560	19.700	18.670	18.800	18.800	3,723,372
2023-12-04	20.200	20.230	19.560	19.700	19.700	4,293,228
2023-12-01	20.000	20.500	19.030	20.500	20.500	5,693,529
2023-11-30	19.450	20.770	19.450	19.830	19.830	9,803,026
2023-11-29	19.000	19.790	18.910	19.300	19.300	3,534,733
2023-11-28	18.500	19.210	18.290	19.050	19.050	2,987,411
2023-11-27	18.330	18.550	18.260	18.340	18.340	1,617,654
2023-11-24	18.610	18.680	18.070	18.330	18.330	1,823,500
2023-11-23	18.240	18.670	18.210	18.630	18.630	2,140,230
2023-11-22	19.000	19.000	18.240	18.340	18.340	2,126,987
2023-11-21	19.640	19.640	18.960	19.040	19.040	2,041,730
2023-11-20	19.380	19.640	19.030	19.430	19.430	2,467,568
2023-11-17	19.230	19.580	19.120	19.290	19.290	2,964,558
2023-11-16	19.740	20.030	19.240	19.350	19.350	3,994,793
2023-11-15	20.350	20.830	19.860	19.990	19.990	3,447,213
2023-11-14	19.700	20.430	19.580	20.350	20.350	4,269,103
2023-11-13	19.510	19.660	19.250	19.450	19.450	2,138,626
2023-11-10	19.520	19.690	19.150	19.310	19.310	2,085,111
2023-11-09	19.420	19.920	19.270	19.520	19.520	2,561,361
2023-11-08	19.870	19.900	19.380	19.530	19.530	2,385,736
2023-11-07	20.100	20.300	19.680	19.930	19.930	2,427,817
2023-11-06	19.010	20.250	19.010	20.100	20.100	6,052,515
2023-11-03	17.560	19.120	17.560	18.860	18.860	5,348,145
2023-11-02	18.230	18.500	17.560	17.580	17.580	2,387,436
2023-11-01	18.480	18.820	18.180	18.200	18.200	2,317,890
2023-10-31	19.130	19.380	18.260	18.470	18.470	4,642,294
2023-10-30	17.150	19.490	17.050	19.380	19.380	7,926,052
2023-10-27	17.420	17.490	16.750	17.170	17.170	3,938,499

← NewerPage 12 of 14 · 832 trading daysOlder →

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.