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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.700	11.860	11.550	11.780	11.780	10,070,870
2026-01-14	11.720	11.990	11.500	11.720	11.720	11,610,090
2026-01-13	12.000	12.110	11.640	11.680	11.680	10,552,990
2026-01-12	11.810	12.030	11.760	12.030	12.030	11,337,380
2026-01-09	11.540	11.710	11.500	11.690	11.690	7,580,067
2026-01-08	11.470	11.700	11.360	11.560	11.560	7,948,207
2026-01-07	11.480	11.580	11.340	11.460	11.460	8,164,858
2026-01-06	11.470	11.590	11.360	11.430	11.430	7,791,034
2026-01-05	11.250	11.510	11.190	11.480	11.480	7,417,415
2025-12-31	11.060	11.280	11.030	11.160	11.160	5,759,751
2025-12-30	11.140	11.330	11.060	11.150	11.150	5,960,059
2025-12-29	11.100	11.230	11.050	11.130	11.130	5,137,052
2025-12-26	11.180	11.320	11.030	11.090	11.090	5,750,669
2025-12-25	11.000	11.290	10.940	11.210	11.210	7,667,486
2025-12-24	10.710	10.950	10.650	10.930	10.930	5,545,427
2025-12-23	10.930	10.950	10.600	10.660	10.660	5,600,386
2025-12-22	10.730	10.990	10.680	10.830	10.830	5,705,714
2025-12-19	10.670	10.960	10.560	10.660	10.660	7,687,000
2025-12-18	10.430	10.720	10.410	10.570	10.570	4,699,542
2025-12-17	10.480	10.550	10.180	10.530	10.530	6,195,897
2025-12-16	10.680	10.760	10.330	10.420	10.420	5,574,203
2025-12-15	10.850	10.910	10.680	10.720	10.720	4,728,943
2025-12-12	10.640	10.990	10.530	10.940	10.940	5,653,740
2025-12-11	10.890	11.060	10.710	10.710	10.710	6,813,395
2025-12-10	10.980	11.100	10.830	10.960	10.960	4,896,509
2025-12-09	11.230	11.270	11.010	11.030	11.030	4,873,949
2025-12-08	11.220	11.380	11.210	11.250	11.250	7,459,526
2025-12-05	10.960	11.270	10.750	11.210	11.210	5,629,894
2025-12-04	11.050	11.150	10.730	10.970	10.970	5,070,153
2025-12-03	11.200	11.280	10.950	10.950	10.950	5,832,575
2025-12-02	11.340	11.400	11.140	11.270	11.270	5,245,472
2025-12-01	11.180	11.450	11.030	11.340	11.340	8,204,752
2025-11-28	11.030	11.330	10.890	11.180	11.180	7,644,512
2025-11-27	10.700	11.290	10.660	11.030	11.030	11,471,390
2025-11-26	10.670	10.870	10.590	10.640	10.640	5,077,754
2025-11-25	10.450	10.840	10.450	10.670	10.670	5,168,891
2025-11-24	10.270	10.510	10.150	10.430	10.430	4,548,258
2025-11-21	10.630	10.780	10.160	10.180	10.180	8,435,924
2025-11-20	10.950	11.080	10.660	10.710	10.710	5,136,006
2025-11-19	11.290	11.340	10.800	10.870	10.870	7,538,243
2025-11-18	11.180	11.280	11.060	11.190	11.190	5,934,809
2025-11-17	11.360	11.420	11.240	11.290	11.290	3,682,404
2025-11-14	11.410	11.530	11.270	11.270	11.270	4,936,889
2025-11-13	11.390	11.390	11.390	11.390	11.390	0
2025-11-12	11.530	11.560	11.310	11.390	11.390	5,735,710
2025-11-11	11.710	11.850	11.510	11.540	11.540	6,013,522
2025-11-10	11.670	11.790	11.570	11.680	11.680	5,595,510
2025-11-07	11.570	11.720	11.440	11.630	11.630	5,346,392
2025-11-06	11.620	11.750	11.520	11.680	11.680	5,188,950
2025-11-05	11.510	11.680	11.470	11.620	11.620	4,337,621
2025-11-04	11.930	11.930	11.540	11.660	11.660	5,815,134
2025-11-03	11.820	11.940	11.560	11.910	11.910	6,903,938
2025-10-31	11.810	12.030	11.800	11.830	11.830	7,062,698
2025-10-30	11.870	12.040	11.710	11.790	11.790	6,253,600
2025-10-29	12.000	12.110	11.740	11.890	11.890	7,195,109
2025-10-28	11.630	12.210	11.520	11.950	11.950	13,647,460
2025-10-27	11.610	11.820	11.470	11.650	11.650	9,001,257
2025-10-24	11.170	11.510	11.150	11.470	11.470	9,400,668
2025-10-23	11.310	11.310	10.930	11.100	11.100	9,856,667
2025-10-22	11.300	11.480	11.200	11.340	11.340	5,695,692

← NewerPage 4 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.