Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.870 | 9.920 | 9.740 | 9.810 | 9.810 | 6,743,217 |
| 2025-04-21 | 9.800 | 10.060 | 9.710 | 9.890 | 9.890 | 9,914,152 |
| 2025-04-18 | 9.920 | 10.240 | 9.650 | 9.790 | 9.790 | 10,526,240 |
| 2025-04-17 | 9.490 | 10.310 | 9.410 | 9.940 | 9.940 | 16,208,380 |
| 2025-04-16 | 9.800 | 9.900 | 9.350 | 9.560 | 9.560 | 11,921,580 |
| 2025-04-15 | 10.010 | 10.170 | 9.790 | 9.810 | 9.810 | 11,197,610 |
| 2025-04-14 | 10.260 | 10.620 | 9.890 | 9.950 | 9.950 | 16,711,810 |
| 2025-04-11 | 9.600 | 10.820 | 9.480 | 10.260 | 10.260 | 33,416,160 |
| 2025-04-10 | 8.800 | 9.800 | 8.800 | 9.230 | 9.230 | 15,313,310 |
| 2025-04-09 | 8.030 | 8.730 | 7.530 | 8.600 | 8.600 | 13,449,040 |
| 2025-04-08 | 7.850 | 8.580 | 7.850 | 8.140 | 8.140 | 11,936,460 |
| 2025-04-07 | 8.880 | 9.090 | 7.740 | 7.750 | 7.750 | 13,925,380 |
| 2025-04-03 | 9.740 | 9.940 | 9.600 | 9.680 | 9.680 | 5,355,924 |
| 2025-04-02 | 9.960 | 10.110 | 9.840 | 9.850 | 9.850 | 4,617,153 |
| 2025-04-01 | 9.740 | 9.990 | 9.740 | 9.950 | 9.950 | 5,575,432 |
| 2025-03-31 | 9.850 | 9.860 | 9.600 | 9.710 | 9.710 | 5,430,130 |
| 2025-03-28 | 9.850 | 10.000 | 9.780 | 9.840 | 9.840 | 4,108,493 |
| 2025-03-27 | 9.870 | 10.110 | 9.740 | 9.870 | 9.870 | 5,464,727 |
| 2025-03-26 | 9.760 | 10.110 | 9.750 | 9.920 | 9.920 | 5,171,806 |
| 2025-03-25 | 9.800 | 10.000 | 9.720 | 9.800 | 9.800 | 4,576,241 |
| 2025-03-24 | 10.070 | 10.110 | 9.530 | 9.830 | 9.830 | 8,596,644 |
| 2025-03-21 | 10.380 | 10.430 | 10.050 | 10.060 | 10.060 | 7,548,288 |
| 2025-03-20 | 10.480 | 10.730 | 10.360 | 10.440 | 10.440 | 6,326,835 |
| 2025-03-19 | 10.650 | 10.660 | 10.350 | 10.460 | 10.460 | 6,285,237 |
| 2025-03-18 | 10.650 | 10.900 | 10.600 | 10.670 | 10.670 | 5,478,986 |
| 2025-03-17 | 10.630 | 10.680 | 10.510 | 10.630 | 10.630 | 5,039,735 |
| 2025-03-14 | 10.420 | 10.660 | 10.250 | 10.620 | 10.620 | 7,149,610 |
| 2025-03-13 | 10.810 | 10.940 | 10.320 | 10.400 | 10.400 | 11,063,350 |
| 2025-03-12 | 10.940 | 11.150 | 10.860 | 10.880 | 10.880 | 7,164,331 |
| 2025-03-11 | 10.780 | 10.950 | 10.700 | 10.900 | 10.900 | 8,033,675 |
| 2025-03-10 | 10.820 | 10.980 | 10.790 | 10.920 | 10.920 | 6,042,584 |
| 2025-03-07 | 11.250 | 11.300 | 10.800 | 10.900 | 10.900 | 11,983,200 |
| 2025-03-06 | 11.060 | 11.500 | 11.060 | 11.350 | 11.350 | 14,278,480 |
| 2025-03-05 | 11.000 | 11.170 | 10.760 | 11.030 | 11.030 | 9,887,483 |
| 2025-03-04 | 10.530 | 11.100 | 10.510 | 11.070 | 11.070 | 12,206,740 |
| 2025-03-03 | 10.500 | 10.770 | 10.260 | 10.650 | 10.650 | 11,167,750 |
| 2025-02-28 | 11.170 | 11.250 | 10.440 | 10.480 | 10.480 | 16,890,990 |
| 2025-02-27 | 11.440 | 11.750 | 11.010 | 11.380 | 11.380 | 22,000,030 |
| 2025-02-26 | 11.330 | 11.520 | 11.200 | 11.510 | 11.510 | 14,893,630 |
| 2025-02-25 | 10.980 | 11.500 | 10.880 | 11.310 | 11.310 | 17,274,570 |
| 2025-02-24 | 11.340 | 11.340 | 11.050 | 11.170 | 11.170 | 14,102,230 |
| 2025-02-21 | 10.940 | 11.460 | 10.830 | 11.350 | 11.350 | 22,946,250 |
| 2025-02-20 | 10.920 | 11.110 | 10.820 | 10.990 | 10.990 | 12,058,080 |
| 2025-02-19 | 10.550 | 11.020 | 10.460 | 11.000 | 11.000 | 16,896,180 |
| 2025-02-18 | 11.100 | 11.280 | 10.450 | 10.520 | 10.520 | 18,059,490 |
| 2025-02-17 | 11.150 | 11.370 | 10.940 | 11.080 | 11.080 | 17,674,900 |
| 2025-02-14 | 11.200 | 11.430 | 10.850 | 11.110 | 11.110 | 24,986,910 |
| 2025-02-13 | 12.920 | 12.930 | 11.360 | 11.390 | 11.390 | 48,199,200 |
| 2025-02-12 | 10.220 | 12.280 | 10.170 | 12.280 | 12.280 | 39,310,930 |
| 2025-02-11 | 10.600 | 10.600 | 10.200 | 10.230 | 10.230 | 11,780,140 |
| 2025-02-10 | 10.140 | 10.600 | 10.060 | 10.600 | 10.600 | 14,386,360 |
| 2025-02-07 | 10.000 | 10.380 | 9.930 | 10.130 | 10.130 | 13,874,930 |
| 2025-02-06 | 9.910 | 10.300 | 9.660 | 10.100 | 10.100 | 16,228,520 |
| 2025-02-05 | 9.500 | 9.850 | 9.490 | 9.760 | 9.760 | 11,531,710 |
| 2025-01-27 | 10.050 | 10.110 | 9.340 | 9.340 | 9.340 | 14,222,280 |
| 2025-01-24 | 9.280 | 10.150 | 9.250 | 10.030 | 10.030 | 17,188,860 |
| 2025-01-23 | 9.380 | 9.930 | 9.360 | 9.360 | 9.360 | 12,613,120 |
| 2025-01-22 | 9.390 | 9.400 | 9.140 | 9.240 | 9.240 | 5,867,827 |
| 2025-01-21 | 9.470 | 9.600 | 9.210 | 9.390 | 9.390 | 9,107,865 |
| 2025-01-20 | 9.630 | 9.730 | 9.400 | 9.440 | 9.440 | 6,862,543 |
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.