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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.410	14.020	12.400	12.530	12.530	25,600,138
2026-07-16	14.120	14.760	13.410	13.580	13.580	22,604,485
2026-07-15	14.880	15.180	14.060	14.460	14.460	18,165,998
2026-07-14	14.020	15.140	13.610	14.680	14.680	27,541,745
2026-07-13	15.300	15.660	13.970	14.090	14.090	25,507,468
2026-07-10	16.000	16.600	15.270	15.330	15.330	25,888,616
2026-07-09	15.800	16.150	15.260	16.090	16.090	22,607,322
2026-07-08	15.800	16.080	14.770	15.610	15.610	20,381,645
2026-07-07	15.730	16.420	15.250	15.850	15.850	22,963,132
2026-07-06	14.800	15.980	14.370	15.580	15.580	26,867,451
2026-07-03	15.380	15.600	14.570	14.600	14.600	21,347,332
2026-07-02	15.310	16.370	14.970	15.380	15.380	24,223,966
2026-07-01	16.260	16.470	15.690	15.840	15.840	25,458,816
2026-06-30	14.400	16.030	14.160	15.970	15.970	30,976,518
2026-06-29	14.450	14.790	13.520	14.540	14.540	24,124,861
2026-06-26	14.570	14.900	14.000	14.410	14.410	20,308,027
2026-06-25	15.080	15.350	14.560	14.800	14.800	19,049,127
2026-06-24	14.970	15.200	14.530	14.970	14.970	20,416,779
2026-06-23	14.630	15.440	14.400	15.200	15.200	24,415,301
2026-06-22	15.300	15.340	14.230	14.890	14.890	24,813,270
2026-06-18	14.440	15.460	14.320	15.230	15.230	28,536,557
2026-06-17	14.110	14.490	14.060	14.460	14.460	21,000,756
2026-06-16	13.900	14.430	13.770	14.380	14.380	21,362,875
2026-06-15	13.390	13.990	13.170	13.980	13.980	19,678,661
2026-06-12	13.980	14.470	13.160	13.300	13.300	23,801,827
2026-06-11	13.180	13.930	13.090	13.710	13.710	22,597,058
2026-06-10	13.450	13.750	13.090	13.260	13.260	16,911,407
2026-06-09	12.680	13.900	12.440	13.790	13.790	26,294,027
2026-06-08	12.690	12.990	12.130	12.380	12.380	18,835,072
2026-06-05	13.500	13.640	12.580	13.200	13.200	18,493,664
2026-06-04	13.150	13.690	13.100	13.390	13.390	15,522,454
2026-06-03	13.330	13.750	13.150	13.440	13.440	18,248,167
2026-06-02	13.290	13.570	13.000	13.210	13.210	17,353,331
2026-06-01	13.700	14.010	13.310	13.370	13.370	21,047,177
2026-05-29	15.230	15.300	13.700	13.840	13.840	34,537,274
2026-05-28	15.230	15.330	14.580	15.260	15.260	28,071,035
2026-05-27	15.760	16.220	14.880	15.010	15.010	35,735,136
2026-05-26	16.370	16.600	15.280	15.650	15.650	31,881,665
2026-05-25	17.740	17.890	16.030	16.530	16.530	49,068,233
2026-05-22	14.060	16.870	13.990	16.870	16.870	51,521,415
2026-05-21	15.360	15.570	13.880	14.060	14.060	29,514,190
2026-05-20	15.220	15.980	15.200	15.360	15.360	25,579,750
2026-05-19	15.010	15.280	14.460	15.200	15.200	26,061,370
2026-05-18	15.010	15.430	14.610	15.010	15.010	31,719,650
2026-05-15	14.860	16.680	14.830	15.460	15.460	53,644,320
2026-05-14	13.660	15.880	13.480	15.180	15.180	46,604,140
2026-05-13	13.300	13.700	13.220	13.540	13.540	14,052,010
2026-05-12	13.600	13.770	13.340	13.520	13.520	14,137,480
2026-05-11	13.380	13.660	13.230	13.630	13.630	19,471,990
2026-05-08	13.110	13.230	12.950	13.200	13.200	10,242,310
2026-05-07	13.130	13.350	12.950	13.280	13.280	16,426,920
2026-05-06	13.000	13.240	12.860	13.040	13.040	18,596,680
2026-04-30	11.990	12.830	11.870	12.680	12.680	13,405,220
2026-04-29	11.810	12.200	11.570	12.000	12.000	15,508,170
2026-04-28	12.650	12.790	12.220	12.320	12.320	8,770,746
2026-04-27	12.570	12.800	12.460	12.700	12.700	8,230,744
2026-04-24	12.450	12.730	12.290	12.570	12.570	9,566,164
2026-04-23	12.810	12.930	12.260	12.460	12.460	11,251,830
2026-04-22	12.530	13.030	12.530	12.810	12.810	9,921,853
2026-04-21	12.690	12.750	12.340	12.670	12.670	9,331,530

← NewerPage 2 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.