Smarter Microelectronics (Guangzhou) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.610 | 9.770 | 9.350 | 9.400 | 9.400 | 11,400,660 |
| 2024-10-23 | 9.800 | 10.210 | 9.660 | 9.700 | 9.700 | 18,247,100 |
| 2024-10-22 | 9.540 | 10.400 | 9.300 | 9.900 | 9.900 | 23,585,070 |
| 2024-10-21 | 8.950 | 9.980 | 8.920 | 9.470 | 9.470 | 21,077,050 |
| 2024-10-18 | 8.060 | 9.050 | 8.020 | 8.780 | 8.780 | 11,986,900 |
| 2024-10-17 | 8.110 | 8.350 | 8.050 | 8.060 | 8.060 | 6,759,522 |
| 2024-10-16 | 8.050 | 8.230 | 7.950 | 8.020 | 8.020 | 6,703,384 |
| 2024-10-15 | 8.370 | 8.700 | 8.240 | 8.260 | 8.260 | 7,504,274 |
| 2024-10-14 | 8.200 | 8.540 | 7.840 | 8.500 | 8.500 | 9,745,740 |
| 2024-10-11 | 8.670 | 8.810 | 7.950 | 8.110 | 8.110 | 9,651,030 |
| 2024-10-10 | 9.360 | 9.560 | 8.800 | 8.820 | 8.820 | 14,042,430 |
| 2024-10-09 | 10.200 | 10.550 | 9.270 | 9.410 | 9.410 | 21,688,900 |
| 2024-10-08 | 10.310 | 10.310 | 9.250 | 10.310 | 10.310 | 27,073,520 |
| 2024-09-30 | 7.740 | 8.700 | 7.710 | 8.590 | 8.590 | 17,775,740 |
| 2024-09-27 | 7.010 | 7.480 | 7.000 | 7.380 | 7.380 | 6,153,775 |
| 2024-09-26 | 6.610 | 6.920 | 6.610 | 6.920 | 6.920 | 4,091,865 |
| 2024-09-25 | 6.630 | 6.810 | 6.610 | 6.640 | 6.640 | 4,990,351 |
| 2024-09-24 | 6.360 | 6.630 | 6.280 | 6.570 | 6.570 | 4,311,832 |
| 2024-09-23 | 6.320 | 6.420 | 6.230 | 6.330 | 6.330 | 2,298,405 |
| 2024-09-20 | 6.450 | 6.520 | 6.280 | 6.300 | 6.300 | 2,719,527 |
| 2024-09-19 | 6.280 | 6.480 | 6.270 | 6.350 | 6.350 | 3,139,191 |
| 2024-09-18 | 6.470 | 6.470 | 6.160 | 6.280 | 6.280 | 2,594,874 |
| 2024-09-13 | 6.580 | 6.660 | 6.360 | 6.370 | 6.370 | 4,163,354 |
| 2024-09-12 | 6.620 | 6.720 | 6.570 | 6.590 | 6.590 | 3,586,458 |
| 2024-09-11 | 6.650 | 6.680 | 6.560 | 6.570 | 6.570 | 2,805,861 |
| 2024-09-10 | 6.670 | 6.670 | 6.510 | 6.660 | 6.660 | 4,032,681 |
| 2024-09-09 | 6.690 | 6.830 | 6.640 | 6.660 | 6.660 | 2,893,286 |
| 2024-09-06 | 6.980 | 7.060 | 6.740 | 6.780 | 6.780 | 4,800,639 |
| 2024-09-05 | 6.800 | 7.250 | 6.760 | 6.910 | 6.910 | 7,574,384 |
| 2024-09-04 | 6.650 | 6.890 | 6.570 | 6.700 | 6.700 | 3,928,789 |
| 2024-09-03 | 6.680 | 6.830 | 6.600 | 6.690 | 6.690 | 2,490,764 |
| 2024-09-02 | 7.050 | 7.050 | 6.630 | 6.630 | 6.630 | 3,224,303 |
| 2024-08-30 | 6.750 | 7.050 | 6.700 | 6.940 | 6.940 | 4,305,578 |
| 2024-08-29 | 6.670 | 6.800 | 6.480 | 6.750 | 6.750 | 3,348,242 |
| 2024-08-28 | 6.570 | 6.690 | 6.440 | 6.570 | 6.570 | 2,613,801 |
| 2024-08-27 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 2,620,060 |
| 2024-08-26 | 6.750 | 6.930 | 6.700 | 6.790 | 6.790 | 3,036,538 |
| 2024-08-23 | 6.750 | 6.820 | 6.560 | 6.720 | 6.720 | 3,197,859 |
| 2024-08-22 | 6.850 | 6.930 | 6.670 | 6.670 | 6.670 | 3,009,321 |
| 2024-08-21 | 6.890 | 7.030 | 6.830 | 6.860 | 6.860 | 2,703,834 |
| 2024-08-20 | 7.060 | 7.130 | 6.870 | 6.890 | 6.890 | 2,777,487 |
| 2024-08-19 | 7.250 | 7.270 | 7.000 | 7.060 | 7.060 | 3,521,127 |
| 2024-08-16 | 7.140 | 7.380 | 7.080 | 7.200 | 7.200 | 5,304,740 |
| 2024-08-15 | 6.980 | 7.170 | 6.900 | 7.090 | 7.090 | 4,224,179 |
| 2024-08-14 | 6.970 | 7.080 | 6.950 | 6.990 | 6.990 | 2,549,760 |
| 2024-08-13 | 6.970 | 6.990 | 6.840 | 6.970 | 6.970 | 2,736,366 |
| 2024-08-12 | 6.970 | 6.970 | 6.840 | 6.860 | 6.860 | 2,888,706 |
| 2024-08-09 | 7.120 | 7.200 | 6.990 | 6.990 | 6.990 | 3,183,637 |
| 2024-08-08 | 7.090 | 7.150 | 6.910 | 7.060 | 7.060 | 4,520,200 |
| 2024-08-07 | 7.080 | 7.170 | 7.020 | 7.070 | 7.070 | 3,412,956 |
| 2024-08-06 | 7.070 | 7.160 | 6.950 | 7.080 | 7.080 | 4,747,273 |
| 2024-08-05 | 7.250 | 7.370 | 6.960 | 6.960 | 6.960 | 6,479,430 |
| 2024-08-02 | 7.600 | 7.650 | 7.310 | 7.350 | 7.350 | 4,928,962 |
| 2024-08-01 | 7.640 | 7.780 | 7.540 | 7.680 | 7.680 | 5,639,397 |
| 2024-07-31 | 7.350 | 7.660 | 7.200 | 7.640 | 7.640 | 6,072,714 |
| 2024-07-30 | 7.070 | 7.350 | 7.030 | 7.280 | 7.280 | 4,129,475 |
| 2024-07-29 | 7.190 | 7.250 | 7.060 | 7.100 | 7.100 | 2,665,534 |
| 2024-07-26 | 7.110 | 7.280 | 7.090 | 7.180 | 7.180 | 3,230,114 |
| 2024-07-25 | 7.160 | 7.300 | 7.030 | 7.110 | 7.110 | 4,015,468 |
| 2024-07-24 | 7.520 | 7.580 | 7.200 | 7.210 | 7.210 | 3,815,810 |
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.