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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.180	19.470	18.940	19.050	19.050	2,303,103
2023-07-26	20.600	20.660	19.110	19.390	19.390	3,881,065
2023-07-25	20.570	20.860	20.270	20.660	20.660	2,004,912
2023-07-24	20.310	20.560	20.220	20.240	20.240	1,101,063
2023-07-21	20.370	20.570	20.170	20.410	20.410	1,315,374
2023-07-20	21.170	21.210	20.380	20.380	20.380	2,459,229
2023-07-19	21.300	21.420	20.900	21.170	21.170	1,766,989
2023-07-18	21.130	21.730	21.130	21.430	21.430	2,241,768
2023-07-17	21.300	21.460	20.900	21.130	21.130	1,820,646
2023-07-14	21.480	21.820	21.330	21.500	21.500	2,234,288
2023-07-13	20.800	21.640	20.700	21.370	21.370	3,002,135
2023-07-12	21.000	21.270	20.600	20.650	20.650	2,822,041
2023-07-11	20.380	21.050	20.260	21.020	21.020	2,803,854
2023-07-10	20.650	20.840	20.370	20.370	20.370	1,628,635
2023-07-07	21.030	21.370	20.530	20.640	20.640	2,661,012
2023-07-06	20.500	21.630	20.440	21.160	21.160	3,389,586
2023-07-05	20.900	21.330	20.730	20.780	20.780	2,931,716
2023-07-04	20.790	21.280	20.510	21.030	21.030	3,776,208
2023-07-03	20.640	20.930	20.450	20.470	20.470	2,929,088
2023-06-30	20.700	20.850	20.250	20.680	20.680	3,101,648
2023-06-29	20.550	20.950	20.310	20.660	20.660	2,835,660
2023-06-28	21.580	21.830	20.100	20.580	20.580	4,572,695
2023-06-27	21.040	21.330	20.800	21.190	21.190	2,943,571
2023-06-26	21.620	22.050	20.940	21.030	21.030	4,606,394
2023-06-21	24.230	24.260	21.590	21.690	21.690	8,649,451
2023-06-20	25.040	25.250	23.800	24.050	24.050	7,016,874
2023-06-19	23.380	25.500	23.150	25.470	25.470	7,652,564
2023-06-16	23.150	23.930	23.150	23.590	23.590	4,755,837
2023-06-15	24.470	24.490	23.210	23.460	23.460	6,601,451
2023-06-14	24.150	24.860	23.820	24.500	24.500	6,375,564
2023-06-13	24.120	24.750	23.620	24.200	24.200	6,955,066
2023-06-12	23.090	25.100	23.080	23.960	23.960	10,399,970
2023-06-09	21.690	23.500	21.370	23.380	23.380	10,368,440
2023-06-08	21.890	22.730	21.500	21.850	21.850	5,699,280
2023-06-07	21.600	22.280	21.100	21.970	21.970	6,263,959
2023-06-06	22.400	22.910	21.200	21.280	21.280	7,877,218
2023-06-05	21.540	23.400	21.540	22.550	22.550	9,758,813
2023-06-02	22.220	22.730	21.560	21.620	21.620	6,956,250
2023-06-01	21.590	22.720	21.550	22.330	22.330	7,779,734
2023-05-31	21.500	22.800	21.090	22.160	22.160	8,507,893
2023-05-30	21.750	22.200	21.260	21.750	21.750	6,466,704
2023-05-29	22.800	22.800	21.380	21.620	21.620	11,485,880
2023-05-26	23.200	23.930	22.850	23.030	23.030	9,723,504
2023-05-25	22.180	23.780	21.650	23.780	23.780	13,117,300
2023-05-24	22.250	23.190	21.210	22.100	22.100	11,958,430
2023-05-23	22.220	23.550	21.900	22.630	22.630	11,585,190
2023-05-22	22.000	24.450	22.000	22.980	22.980	18,490,040
2023-05-19	19.600	23.200	19.570	22.730	22.730	23,477,780
2023-05-18	20.800	20.800	19.520	19.860	19.860	17,232,680
2023-05-17	18.900	21.780	18.560	20.960	20.960	24,413,450
2023-05-16	18.880	20.440	18.280	19.050	19.050	24,505,190
2023-05-15	20.920	20.920	20.920	20.920	20.920	0
2023-05-12	20.920	20.920	20.920	20.920	20.920	0

← NewerPage 14 of 14 · 833 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.