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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.270	11.470	11.130	11.400	11.400	7,051,904
2025-10-20	11.190	11.450	11.120	11.210	11.210	9,108,745
2025-10-17	11.530	11.580	11.000	11.020	11.020	10,184,110
2025-10-16	11.660	11.770	11.430	11.480	11.480	12,161,310
2025-10-15	11.850	11.990	11.700	11.840	11.840	9,559,191
2025-10-14	12.590	12.630	11.780	11.850	11.850	13,117,950
2025-10-13	11.700	12.440	11.560	12.400	12.400	12,698,990
2025-10-10	13.050	13.090	12.160	12.200	12.200	19,260,710
2025-10-09	12.890	13.250	12.810	13.060	13.060	17,477,950
2025-09-30	12.700	13.050	12.620	12.800	12.800	12,319,700
2025-09-29	12.430	12.620	12.310	12.540	12.540	10,742,080
2025-09-26	12.770	13.020	12.460	12.470	12.470	12,716,930
2025-09-25	12.830	12.990	12.680	12.770	12.770	11,839,170
2025-09-24	12.230	13.120	12.170	12.900	12.900	21,702,530
2025-09-23	12.400	12.510	11.810	12.250	12.250	12,691,570
2025-09-22	12.260	12.540	12.110	12.480	12.480	10,457,850
2025-09-19	12.330	12.610	12.100	12.220	12.220	13,154,770
2025-09-18	12.560	13.030	12.100	12.280	12.280	19,502,470
2025-09-17	12.410	12.850	12.160	12.550	12.550	14,103,120
2025-09-16	12.270	12.580	12.100	12.410	12.410	12,549,620
2025-09-15	12.990	13.100	12.150	12.160	12.160	15,989,490
2025-09-12	12.080	12.460	11.940	12.190	12.190	14,013,700
2025-09-11	11.550	12.080	11.350	12.080	12.080	15,879,840
2025-09-10	11.600	11.810	11.490	11.510	11.510	8,985,742
2025-09-09	11.930	11.930	11.520	11.600	11.600	11,953,800
2025-09-08	12.100	12.160	11.820	11.960	11.960	12,624,120
2025-09-05	11.820	12.140	11.700	12.070	12.070	10,879,070
2025-09-04	12.450	12.560	11.590	11.770	11.770	16,875,190
2025-09-03	12.500	12.830	12.300	12.370	12.370	14,845,190
2025-09-02	13.260	13.260	12.330	12.490	12.490	26,317,130
2025-09-01	13.450	13.660	13.050	13.220	13.220	19,290,080
2025-08-29	13.820	13.820	12.880	13.320	13.320	26,844,860
2025-08-28	13.280	14.040	13.280	13.980	13.980	28,394,930
2025-08-27	13.560	14.130	13.110	13.180	13.180	22,982,410
2025-08-26	13.600	13.710	13.350	13.650	13.650	18,164,770
2025-08-25	13.670	14.010	13.380	13.620	13.620	25,671,920
2025-08-22	12.890	13.490	12.890	13.460	13.460	25,779,490
2025-08-21	13.050	13.320	12.780	12.900	12.900	18,995,390
2025-08-20	12.800	13.080	12.510	13.080	13.080	19,466,980
2025-08-19	12.820	13.030	12.700	12.930	12.930	17,018,780
2025-08-18	13.100	13.180	12.760	12.880	12.880	23,280,410
2025-08-15	12.130	13.030	12.130	12.930	12.930	26,022,410
2025-08-14	12.650	12.770	12.080	12.180	12.180	19,434,390
2025-08-13	12.540	12.960	12.350	12.490	12.490	24,112,690
2025-08-12	12.030	12.760	11.820	12.550	12.550	23,446,270
2025-08-11	11.700	12.290	11.520	11.990	11.990	16,611,650
2025-08-08	12.150	12.230	11.790	11.800	11.800	14,697,360
2025-08-07	12.130	12.380	12.060	12.240	12.240	18,289,700
2025-08-06	11.620	12.240	11.500	12.180	12.180	18,011,660
2025-08-05	11.610	11.680	11.530	11.620	11.620	8,259,315
2025-08-04	11.380	11.640	11.370	11.620	11.620	9,332,142
2025-08-01	11.490	11.650	11.380	11.480	11.480	10,763,420
2025-07-31	11.480	11.830	11.420	11.490	11.490	17,472,170
2025-07-30	11.680	11.770	11.390	11.540	11.540	15,698,520
2025-07-29	11.440	11.760	11.440	11.750	11.750	15,598,640
2025-07-28	11.410	11.490	11.290	11.450	11.450	10,534,170
2025-07-25	11.150	11.450	11.150	11.430	11.430	12,724,230
2025-07-24	10.890	11.220	10.890	11.190	11.190	12,024,910
2025-07-23	10.930	11.020	10.800	10.920	10.920	8,783,218
2025-07-22	10.940	11.100	10.860	10.940	10.940	8,822,688

← NewerPage 5 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.