Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.560 | 9.750 | 9.380 | 9.620 | 9.620 | 7,721,732 |
| 2025-01-16 | 9.670 | 9.900 | 9.410 | 9.560 | 9.560 | 9,393,056 |
| 2025-01-15 | 9.680 | 9.810 | 9.520 | 9.670 | 9.670 | 9,180,166 |
| 2025-01-14 | 9.080 | 9.630 | 9.030 | 9.620 | 9.620 | 11,348,550 |
| 2025-01-13 | 9.120 | 9.150 | 8.720 | 9.030 | 9.030 | 10,289,780 |
| 2025-01-10 | 9.450 | 10.100 | 9.230 | 9.290 | 9.290 | 17,405,420 |
| 2025-01-09 | 9.220 | 9.630 | 9.210 | 9.430 | 9.430 | 10,479,060 |
| 2025-01-08 | 8.980 | 9.290 | 8.680 | 9.210 | 9.210 | 9,469,576 |
| 2025-01-07 | 8.750 | 9.070 | 8.750 | 9.070 | 9.070 | 8,495,602 |
| 2025-01-06 | 9.120 | 9.130 | 8.640 | 8.730 | 8.730 | 8,720,477 |
| 2025-01-03 | 9.430 | 9.660 | 9.080 | 9.090 | 9.090 | 10,099,980 |
| 2025-01-02 | 9.940 | 9.940 | 9.250 | 9.370 | 9.370 | 11,880,690 |
| 2024-12-31 | 10.300 | 10.350 | 9.910 | 9.910 | 9.910 | 8,091,270 |
| 2024-12-30 | 10.490 | 10.580 | 10.080 | 10.260 | 10.260 | 7,317,532 |
| 2024-12-27 | 10.660 | 10.810 | 10.420 | 10.500 | 10.500 | 7,948,151 |
| 2024-12-26 | 10.370 | 10.810 | 10.330 | 10.610 | 10.610 | 9,104,737 |
| 2024-12-25 | 10.530 | 10.620 | 10.060 | 10.430 | 10.430 | 11,198,470 |
| 2024-12-24 | 10.700 | 10.740 | 10.160 | 10.410 | 10.410 | 14,403,650 |
| 2024-12-23 | 11.350 | 11.440 | 10.430 | 10.510 | 10.510 | 19,712,990 |
| 2024-12-20 | 10.730 | 11.780 | 10.650 | 11.430 | 11.430 | 21,777,820 |
| 2024-12-19 | 10.700 | 10.920 | 10.570 | 10.680 | 10.680 | 12,076,890 |
| 2024-12-18 | 10.620 | 11.100 | 10.310 | 10.910 | 10.910 | 12,979,270 |
| 2024-12-17 | 10.850 | 10.980 | 10.500 | 10.610 | 10.610 | 10,835,230 |
| 2024-12-16 | 11.800 | 11.900 | 10.820 | 10.970 | 10.970 | 21,713,950 |
| 2024-12-13 | 12.380 | 12.380 | 11.740 | 11.910 | 11.910 | 15,082,660 |
| 2024-12-12 | 13.000 | 13.280 | 12.180 | 12.420 | 12.420 | 20,599,970 |
| 2024-12-11 | 12.310 | 13.310 | 11.980 | 13.130 | 13.130 | 27,148,050 |
| 2024-12-10 | 12.720 | 12.980 | 12.110 | 12.120 | 12.120 | 19,626,810 |
| 2024-12-09 | 12.050 | 12.300 | 11.890 | 12.110 | 12.110 | 11,202,390 |
| 2024-12-06 | 12.800 | 12.810 | 11.900 | 12.090 | 12.090 | 21,523,110 |
| 2024-12-05 | 12.660 | 12.960 | 12.470 | 12.750 | 12.750 | 14,410,630 |
| 2024-12-04 | 13.290 | 13.500 | 12.570 | 12.870 | 12.870 | 12,510,270 |
| 2024-12-03 | 13.450 | 13.860 | 12.730 | 13.030 | 13.030 | 15,179,220 |
| 2024-12-02 | 13.730 | 14.030 | 13.380 | 13.540 | 13.540 | 18,526,520 |
| 2024-11-29 | 12.720 | 13.850 | 12.380 | 13.430 | 13.430 | 23,083,400 |
| 2024-11-28 | 13.250 | 13.720 | 12.680 | 12.800 | 12.800 | 19,367,760 |
| 2024-11-27 | 12.280 | 13.600 | 11.800 | 13.560 | 13.560 | 21,884,980 |
| 2024-11-26 | 12.700 | 13.180 | 12.230 | 12.280 | 12.280 | 15,598,610 |
| 2024-11-25 | 13.230 | 13.550 | 12.300 | 12.740 | 12.740 | 21,329,090 |
| 2024-11-22 | 12.700 | 14.440 | 12.700 | 13.090 | 13.090 | 37,311,480 |
| 2024-11-21 | 13.240 | 13.500 | 12.470 | 12.830 | 12.830 | 24,525,890 |
| 2024-11-20 | 13.490 | 13.930 | 12.900 | 13.280 | 13.280 | 49,154,200 |
| 2024-11-19 | 10.920 | 12.900 | 10.920 | 12.900 | 12.900 | 43,993,980 |
| 2024-11-18 | 10.640 | 11.180 | 10.100 | 10.750 | 10.750 | 12,774,700 |
| 2024-11-15 | 11.450 | 11.590 | 10.620 | 10.640 | 10.640 | 15,144,400 |
| 2024-11-14 | 11.840 | 12.090 | 11.450 | 11.530 | 11.530 | 12,494,830 |
| 2024-11-13 | 11.800 | 11.950 | 11.460 | 11.850 | 11.850 | 13,806,600 |
| 2024-11-12 | 12.800 | 12.800 | 11.690 | 12.000 | 12.000 | 26,238,990 |
| 2024-11-11 | 11.670 | 12.730 | 11.670 | 12.600 | 12.600 | 31,122,050 |
| 2024-11-08 | 11.600 | 12.600 | 11.600 | 11.830 | 11.830 | 29,491,410 |
| 2024-11-07 | 11.750 | 13.140 | 11.440 | 11.910 | 11.910 | 32,849,010 |
| 2024-11-06 | 12.050 | 12.720 | 11.600 | 11.950 | 11.950 | 53,620,340 |
| 2024-11-05 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 28,959,781 |
| 2024-11-04 | 9.200 | 9.310 | 8.910 | 9.130 | 9.130 | 11,662,000 |
| 2024-11-01 | 9.410 | 10.280 | 9.180 | 9.210 | 9.210 | 19,031,630 |
| 2024-10-31 | 8.900 | 9.570 | 8.900 | 9.480 | 9.480 | 12,030,510 |
| 2024-10-30 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 8,145,895 |
| 2024-10-29 | 9.500 | 9.560 | 9.030 | 9.030 | 9.030 | 10,279,590 |
| 2024-10-28 | 9.410 | 9.730 | 9.300 | 9.540 | 9.540 | 9,487,670 |
| 2024-10-25 | 9.450 | 9.690 | 9.320 | 9.470 | 9.470 | 9,816,563 |
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.