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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.420	17.490	16.750	17.170	17.170	3,938,499
2023-10-26	17.260	17.540	16.880	17.450	17.450	1,626,225
2023-10-25	17.490	17.600	17.000	17.460	17.460	2,042,823
2023-10-24	16.950	17.480	16.670	17.350	17.350	1,597,283
2023-10-23	17.470	17.520	16.700	17.080	17.080	1,550,078
2023-10-20	17.750	17.950	17.300	17.370	17.370	1,270,454
2023-10-19	17.700	18.470	17.680	17.820	17.820	2,492,736
2023-10-18	18.330	18.390	17.760	17.900	17.900	1,349,390
2023-10-17	18.200	18.320	17.920	18.170	18.170	1,310,005
2023-10-16	19.000	19.000	18.000	18.200	18.200	2,859,449
2023-10-13	18.600	19.200	18.580	19.010	19.010	2,850,403
2023-10-12	19.090	19.300	18.570	18.800	18.800	2,479,207
2023-10-11	18.740	19.500	18.420	19.230	19.230	4,718,043
2023-10-10	18.190	18.870	18.190	18.600	18.600	4,014,274
2023-10-09	18.380	18.450	17.960	18.080	18.080	1,971,817
2023-09-28	17.890	18.420	17.890	18.290	18.290	2,284,469
2023-09-27	17.990	18.240	17.820	17.910	17.910	1,873,961
2023-09-26	18.120	18.390	17.910	18.060	18.060	1,996,052
2023-09-25	18.600	18.690	17.970	18.200	18.200	2,831,662
2023-09-22	18.280	18.750	18.120	18.690	18.690	3,381,183
2023-09-21	18.410	18.590	18.110	18.280	18.280	2,435,051
2023-09-20	18.660	18.790	18.300	18.410	18.410	1,849,652
2023-09-19	18.940	19.060	18.560	18.740	18.740	2,204,190
2023-09-18	19.500	19.510	18.800	18.970	18.970	2,253,489
2023-09-15	19.820	20.150	19.200	19.380	19.380	3,427,306
2023-09-14	20.380	20.400	19.610	19.840	19.840	1,735,730
2023-09-13	21.130	21.160	20.030	20.260	20.260	2,984,826
2023-09-12	22.350	22.350	21.130	21.220	21.220	1,958,386
2023-09-11	22.580	22.720	21.850	21.940	21.940	2,716,745
2023-09-08	23.500	23.590	22.200	22.650	22.650	4,423,103
2023-09-07	23.440	24.040	23.060	23.260	23.260	3,749,130
2023-09-06	24.070	24.480	23.500	23.890	23.890	5,080,453
2023-09-05	24.000	25.270	23.780	23.990	23.990	6,656,668
2023-09-04	23.920	24.440	23.150	24.200	24.200	7,222,462
2023-09-01	22.600	25.270	22.600	23.730	23.730	10,006,650
2023-08-31	21.070	24.760	21.010	23.190	23.190	11,761,570
2023-08-30	21.300	21.950	20.500	21.400	21.400	8,821,340
2023-08-29	17.900	20.370	17.660	20.250	20.250	8,034,351
2023-08-28	18.100	18.730	17.270	17.640	17.640	5,258,129
2023-08-25	17.150	17.210	16.510	16.650	16.650	1,891,651
2023-08-24	18.120	18.120	17.220	17.310	17.310	1,623,654
2023-08-23	18.310	18.380	17.760	17.790	17.790	1,657,820
2023-08-22	18.100	18.530	17.810	18.530	18.530	1,855,617
2023-08-21	18.360	18.620	18.080	18.140	18.140	1,334,733
2023-08-18	18.530	19.130	18.310	18.450	18.450	2,648,872
2023-08-17	17.830	18.790	17.700	18.310	18.310	1,398,645
2023-08-16	18.060	18.370	17.700	17.980	17.980	970,357
2023-08-15	18.720	18.850	17.850	18.050	18.050	1,799,962
2023-08-14	18.890	18.890	18.200	18.500	18.500	1,421,696
2023-08-11	19.260	19.320	18.760	18.890	18.890	1,284,831
2023-08-10	18.700	19.340	18.660	19.250	19.250	2,005,165
2023-08-09	18.880	18.980	18.640	18.730	18.730	1,068,142
2023-08-08	18.760	19.050	18.570	18.880	18.880	1,314,282
2023-08-07	19.170	19.280	18.690	18.700	18.700	1,486,644
2023-08-04	19.140	19.330	19.120	19.150	19.150	1,231,294
2023-08-03	19.180	19.300	19.070	19.170	19.170	755,814
2023-08-02	19.060	19.260	19.060	19.170	19.170	761,066
2023-08-01	19.310	19.430	19.100	19.250	19.250	952,148
2023-07-31	19.110	19.500	19.110	19.220	19.220	1,194,444
2023-07-28	18.880	19.360	18.860	19.200	19.200	1,391,213

← NewerPage 13 of 14 · 833 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.