Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10.880 | 11.090 | 10.880 | 10.960 | 10.960 | 8,318,007 |
| 2025-07-18 | 10.990 | 11.150 | 10.830 | 10.950 | 10.950 | 8,885,830 |
| 2025-07-17 | 10.910 | 11.000 | 10.810 | 11.000 | 11.000 | 7,024,606 |
| 2025-07-16 | 10.930 | 11.140 | 10.810 | 10.960 | 10.960 | 9,331,034 |
| 2025-07-15 | 10.970 | 11.040 | 10.660 | 10.870 | 10.870 | 9,078,121 |
| 2025-07-14 | 11.000 | 11.060 | 10.810 | 10.970 | 10.970 | 9,139,110 |
| 2025-07-11 | 10.580 | 10.950 | 10.550 | 10.850 | 10.850 | 10,055,100 |
| 2025-07-10 | 10.560 | 10.650 | 10.500 | 10.610 | 10.610 | 4,707,723 |
| 2025-07-09 | 10.690 | 10.750 | 10.550 | 10.590 | 10.590 | 6,160,417 |
| 2025-07-08 | 10.500 | 10.750 | 10.460 | 10.730 | 10.730 | 7,332,506 |
| 2025-07-07 | 10.500 | 10.590 | 10.400 | 10.480 | 10.480 | 5,035,791 |
| 2025-07-04 | 10.700 | 10.700 | 10.420 | 10.500 | 10.500 | 9,132,138 |
| 2025-07-03 | 10.680 | 10.840 | 10.610 | 10.700 | 10.700 | 7,359,547 |
| 2025-07-02 | 10.890 | 10.950 | 10.610 | 10.700 | 10.700 | 8,672,903 |
| 2025-07-01 | 10.890 | 11.150 | 10.800 | 10.980 | 10.980 | 14,893,730 |
| 2025-06-30 | 10.730 | 11.090 | 10.730 | 10.910 | 10.910 | 13,397,630 |
| 2025-06-27 | 10.580 | 10.750 | 10.510 | 10.650 | 10.650 | 8,700,515 |
| 2025-06-26 | 10.640 | 10.720 | 10.460 | 10.490 | 10.490 | 7,658,087 |
| 2025-06-25 | 10.580 | 10.670 | 10.490 | 10.650 | 10.650 | 8,404,635 |
| 2025-06-24 | 10.330 | 10.570 | 10.330 | 10.560 | 10.560 | 8,318,591 |
| 2025-06-23 | 10.010 | 10.330 | 9.950 | 10.320 | 10.320 | 7,761,276 |
| 2025-06-20 | 10.050 | 10.320 | 10.040 | 10.100 | 10.100 | 7,082,869 |
| 2025-06-19 | 10.170 | 10.270 | 10.000 | 10.040 | 10.040 | 5,239,372 |
| 2025-06-18 | 10.110 | 10.230 | 10.010 | 10.170 | 10.170 | 4,718,741 |
| 2025-06-17 | 10.060 | 10.150 | 9.990 | 10.110 | 10.110 | 4,132,475 |
| 2025-06-16 | 9.850 | 10.130 | 9.850 | 10.040 | 10.040 | 4,818,656 |
| 2025-06-13 | 10.180 | 10.230 | 9.940 | 9.940 | 9.940 | 9,094,129 |
| 2025-06-12 | 10.300 | 10.360 | 10.190 | 10.240 | 10.240 | 5,138,596 |
| 2025-06-11 | 10.270 | 10.430 | 10.270 | 10.290 | 10.290 | 4,920,298 |
| 2025-06-10 | 10.650 | 10.650 | 10.180 | 10.270 | 10.270 | 9,636,045 |
| 2025-06-09 | 10.380 | 10.750 | 10.380 | 10.590 | 10.590 | 11,136,480 |
| 2025-06-06 | 10.360 | 10.450 | 10.210 | 10.400 | 10.400 | 6,900,184 |
| 2025-06-05 | 10.180 | 10.380 | 10.090 | 10.360 | 10.360 | 8,036,278 |
| 2025-06-04 | 10.060 | 10.260 | 10.060 | 10.220 | 10.220 | 4,773,249 |
| 2025-06-03 | 10.040 | 10.270 | 10.030 | 10.080 | 10.080 | 5,105,296 |
| 2025-05-30 | 10.300 | 10.350 | 10.070 | 10.090 | 10.090 | 7,496,830 |
| 2025-05-29 | 10.160 | 10.380 | 10.120 | 10.370 | 10.370 | 8,719,107 |
| 2025-05-28 | 10.060 | 10.320 | 9.970 | 10.120 | 10.120 | 9,680,584 |
| 2025-05-27 | 10.190 | 10.190 | 9.970 | 10.040 | 10.040 | 6,987,745 |
| 2025-05-26 | 10.050 | 10.190 | 10.010 | 10.190 | 10.190 | 6,386,013 |
| 2025-05-23 | 10.190 | 10.310 | 10.000 | 10.000 | 10.000 | 8,423,036 |
| 2025-05-22 | 10.180 | 10.570 | 10.180 | 10.230 | 10.230 | 10,342,430 |
| 2025-05-21 | 10.300 | 10.340 | 10.120 | 10.220 | 10.220 | 6,943,877 |
| 2025-05-20 | 10.340 | 10.430 | 10.190 | 10.300 | 10.300 | 7,928,260 |
| 2025-05-19 | 10.400 | 10.410 | 10.200 | 10.300 | 10.300 | 10,655,310 |
| 2025-05-16 | 10.110 | 10.850 | 10.010 | 10.450 | 10.450 | 21,864,020 |
| 2025-05-15 | 10.310 | 10.310 | 9.980 | 10.020 | 10.020 | 6,408,704 |
| 2025-05-14 | 10.270 | 10.380 | 10.150 | 10.240 | 10.240 | 6,401,300 |
| 2025-05-13 | 10.480 | 10.590 | 10.260 | 10.320 | 10.320 | 6,991,602 |
| 2025-05-12 | 10.210 | 10.490 | 10.210 | 10.380 | 10.380 | 7,704,377 |
| 2025-05-09 | 10.520 | 10.590 | 10.240 | 10.240 | 10.240 | 11,216,240 |
| 2025-05-08 | 10.200 | 10.700 | 10.180 | 10.600 | 10.600 | 15,177,380 |
| 2025-05-07 | 10.470 | 10.680 | 10.170 | 10.290 | 10.290 | 12,990,320 |
| 2025-05-06 | 10.290 | 10.440 | 10.170 | 10.430 | 10.430 | 10,133,820 |
| 2025-04-30 | 10.090 | 10.290 | 10.020 | 10.180 | 10.180 | 12,263,410 |
| 2025-04-29 | 9.960 | 10.150 | 9.810 | 10.090 | 10.090 | 9,151,046 |
| 2025-04-28 | 10.080 | 10.150 | 9.850 | 9.920 | 9.920 | 9,301,231 |
| 2025-04-25 | 9.800 | 10.160 | 9.420 | 10.050 | 10.050 | 14,469,170 |
| 2025-04-24 | 9.740 | 9.920 | 9.550 | 9.820 | 9.820 | 7,997,232 |
| 2025-04-23 | 9.880 | 9.930 | 9.650 | 9.700 | 9.700 | 5,861,103 |
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.