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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.900	12.940	12.640	12.660	12.660	8,700,642
2026-04-17	12.820	13.050	12.650	12.880	12.880	8,420,739
2026-04-16	12.750	12.860	12.560	12.760	12.760	8,899,276
2026-04-15	12.900	13.180	12.760	12.760	12.760	13,177,100
2026-04-14	12.770	13.000	12.640	12.830	12.830	12,628,460
2026-04-13	12.290	12.940	12.210	12.650	12.650	14,829,490
2026-04-10	12.210	12.550	12.210	12.290	12.290	8,585,633
2026-04-09	12.240	12.380	12.150	12.260	12.260	11,054,740
2026-04-08	11.940	12.450	11.860	12.420	12.420	13,806,510
2026-04-07	11.460	11.700	11.360	11.510	11.510	7,375,032
2026-04-03	11.650	11.830	11.300	11.350	11.350	9,438,508
2026-04-02	11.830	11.950	11.560	11.700	11.700	10,596,140
2026-04-01	11.700	12.130	11.490	11.840	11.840	14,575,590
2026-03-31	11.790	11.900	11.320	11.350	11.350	8,723,320
2026-03-30	11.810	11.920	11.510	11.760	11.760	11,031,680
2026-03-27	10.900	12.120	10.890	11.910	11.910	22,524,290
2026-03-26	11.800	11.850	11.080	11.130	11.130	13,230,140
2026-03-25	11.580	12.150	11.550	11.850	11.850	14,819,180
2026-03-24	11.240	11.510	10.790	11.480	11.480	16,021,060
2026-03-23	11.330	11.780	10.890	11.000	11.000	18,704,700
2026-03-20	12.100	12.490	11.740	11.770	11.770	14,454,140
2026-03-19	12.240	12.380	11.950	12.020	12.020	10,247,920
2026-03-18	12.050	12.520	12.010	12.440	12.440	13,021,630
2026-03-17	12.660	12.720	12.120	12.160	12.160	10,134,610
2026-03-16	12.080	12.600	11.950	12.590	12.590	13,616,640
2026-03-13	12.300	12.650	12.120	12.180	12.180	10,899,280
2026-03-12	12.870	12.870	12.310	12.470	12.470	14,342,270
2026-03-11	12.840	13.450	12.710	12.820	12.820	23,317,560
2026-03-10	11.870	13.000	11.780	12.700	12.700	22,562,290
2026-03-09	11.420	11.720	11.020	11.690	11.690	11,632,210
2026-03-06	11.520	11.700	11.450	11.560	11.560	7,532,890
2026-03-05	11.400	11.840	11.400	11.530	11.530	11,343,330
2026-03-04	11.300	11.530	10.980	11.120	11.120	11,430,910
2026-03-03	12.470	12.570	11.400	11.460	11.460	14,355,770
2026-03-02	12.680	12.800	12.330	12.460	12.460	14,058,220
2026-02-27	12.850	13.030	12.710	12.840	12.840	8,687,625
2026-02-26	12.670	13.260	12.550	13.100	13.100	14,270,910
2026-02-25	12.860	12.940	12.590	12.670	12.670	11,983,730
2026-02-24	12.560	12.910	12.480	12.750	12.750	15,830,700
2026-02-13	12.070	12.670	12.010	12.430	12.430	12,331,500
2026-02-12	12.010	12.150	11.850	12.080	12.080	5,668,186
2026-02-11	11.900	12.040	11.790	11.910	11.910	5,853,988
2026-02-10	11.820	12.020	11.820	11.900	11.900	4,798,241
2026-02-09	11.550	11.970	11.550	11.910	11.910	8,155,112
2026-02-06	11.450	11.600	11.320	11.440	11.440	5,733,619
2026-02-05	11.520	11.590	11.410	11.490	11.490	6,430,301
2026-02-04	11.880	11.880	11.460	11.600	11.600	8,321,587
2026-02-03	11.680	11.950	11.570	11.950	11.950	8,002,512
2026-02-02	11.980	12.070	11.550	11.570	11.570	10,841,050
2026-01-30	11.970	12.180	11.710	12.040	12.040	10,072,700
2026-01-29	12.290	12.420	11.900	11.990	11.990	11,209,900
2026-01-28	12.500	12.680	12.210	12.360	12.360	13,788,300
2026-01-27	12.080	12.490	11.750	12.480	12.480	15,756,880
2026-01-26	12.420	12.500	12.010	12.130	12.130	11,488,260
2026-01-23	12.250	12.430	12.150	12.430	12.430	9,210,224
2026-01-22	12.280	12.420	12.140	12.250	12.250	8,948,963
2026-01-21	12.000	12.280	11.870	12.190	12.190	11,327,780
2026-01-20	11.960	12.260	11.930	12.030	12.030	11,712,810
2026-01-19	12.050	12.150	11.910	11.980	11.980	7,320,422
2026-01-16	11.920	12.180	11.700	12.070	12.070	11,377,580

← NewerPage 3 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.