Leaguer Shenzhen MicroElectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.360 | 24.090 | 23.140 | 23.600 | 19.290 | 2,086,626 |
| 2024-07-24 | 24.300 | 24.600 | 23.410 | 23.480 | 19.192 | 2,504,798 |
| 2024-07-23 | 25.590 | 25.600 | 24.250 | 24.280 | 19.846 | 2,924,575 |
| 2024-07-22 | 25.370 | 25.850 | 25.280 | 25.590 | 20.917 | 3,065,214 |
| 2024-07-19 | 24.100 | 25.580 | 24.100 | 25.290 | 20.672 | 4,206,344 |
| 2024-07-18 | 24.350 | 24.580 | 23.410 | 24.210 | 19.789 | 3,169,855 |
| 2024-07-17 | 25.490 | 25.580 | 24.600 | 24.650 | 20.149 | 2,333,844 |
| 2024-07-16 | 24.800 | 25.600 | 24.530 | 25.500 | 20.843 | 3,078,206 |
| 2024-07-15 | 25.550 | 25.640 | 24.690 | 24.960 | 20.402 | 2,308,371 |
| 2024-07-12 | 25.310 | 25.380 | 24.900 | 25.260 | 20.647 | 1,816,830 |
| 2024-07-11 | 25.860 | 25.860 | 25.080 | 25.400 | 20.762 | 3,471,824 |
| 2024-07-10 | 24.850 | 25.250 | 24.680 | 25.060 | 20.484 | 2,876,682 |
| 2024-07-09 | 23.330 | 24.920 | 23.000 | 24.830 | 20.296 | 3,985,249 |
| 2024-07-08 | 23.980 | 24.440 | 23.260 | 23.330 | 19.070 | 2,182,260 |
| 2024-07-05 | 23.640 | 23.640 | 23.640 | 23.640 | 19.323 | 0 |
| 2024-07-04 | 24.710 | 24.940 | 23.570 | 23.640 | 19.323 | 2,487,050 |
| 2024-07-03 | 24.660 | 25.250 | 24.130 | 24.710 | 20.198 | 2,721,520 |
| 2024-07-02 | 25.060 | 25.060 | 24.520 | 24.660 | 20.157 | 2,114,928 |
| 2024-07-01 | 25.000 | 25.370 | 24.140 | 24.970 | 20.410 | 3,973,683 |
| 2024-06-28 | 24.770 | 25.750 | 24.550 | 25.210 | 20.606 | 3,959,280 |
| 2024-06-27 | 25.270 | 25.920 | 24.800 | 24.810 | 20.279 | 4,227,279 |
| 2024-06-26 | 25.180 | 25.850 | 24.620 | 25.630 | 20.950 | 4,754,151 |
| 2024-06-25 | 26.080 | 26.380 | 24.600 | 25.120 | 20.533 | 6,380,376 |
| 2024-06-24 | 27.530 | 27.920 | 26.050 | 26.130 | 21.358 | 9,445,975 |
| 2024-06-21 | 26.730 | 28.490 | 26.200 | 28.110 | 22.977 | 12,707,515 |
| 2024-06-20 | 25.980 | 27.580 | 25.910 | 26.420 | 21.596 | 8,771,844 |
| 2024-06-19 | 25.920 | 26.090 | 25.350 | 25.790 | 21.081 | 2,675,770 |
| 2024-06-18 | 26.060 | 26.270 | 25.610 | 25.870 | 21.146 | 3,713,743 |
| 2024-06-17 | 25.790 | 26.430 | 25.530 | 26.080 | 21.318 | 3,893,708 |
| 2024-06-14 | 25.930 | 26.050 | 25.420 | 25.870 | 21.146 | 4,052,924 |
| 2024-06-13 | 24.820 | 26.800 | 24.820 | 25.950 | 21.211 | 6,205,284 |
| 2024-06-12 | 24.630 | 25.050 | 24.600 | 24.890 | 20.345 | 2,133,210 |
| 2024-06-11 | 23.160 | 24.820 | 22.900 | 24.750 | 20.230 | 2,963,690 |
| 2024-06-07 | 23.450 | 23.900 | 23.060 | 23.280 | 19.029 | 2,050,780 |
| 2024-06-06 | 24.630 | 25.130 | 23.330 | 23.420 | 19.143 | 3,242,742 |
| 2024-06-05 | 24.110 | 25.190 | 24.110 | 24.350 | 19.904 | 2,364,116 |
| 2024-06-04 | 24.760 | 24.890 | 24.060 | 24.490 | 20.018 | 2,552,852 |
| 2024-06-03 | 24.790 | 25.600 | 24.700 | 24.900 | 20.353 | 3,197,950 |
| 2024-05-31 | 24.840 | 25.300 | 24.570 | 24.980 | 20.418 | 3,315,709 |
| 2024-05-30 | 24.000 | 25.130 | 23.510 | 24.800 | 20.271 | 3,838,218 |
| 2024-05-29 | 23.880 | 24.710 | 23.880 | 24.110 | 19.707 | 2,196,340 |
| 2024-05-28 | 23.520 | 24.870 | 23.480 | 24.130 | 19.724 | 3,393,849 |
| 2024-05-27 | 23.180 | 23.780 | 22.580 | 23.700 | 19.372 | 1,892,203 |
| 2024-05-24 | 23.300 | 23.680 | 23.130 | 23.210 | 18.972 | 1,759,374 |
| 2024-05-23 | 23.920 | 24.000 | 23.370 | 23.510 | 19.217 | 1,493,751 |
| 2024-05-22 | 28.780 | 29.030 | 28.500 | 28.930 | 19.420 | 1,419,396 |
| 2024-05-21 | 29.120 | 29.360 | 28.600 | 28.740 | 19.292 | 1,952,231 |
| 2024-05-20 | 29.050 | 29.680 | 28.980 | 29.500 | 19.802 | 1,833,377 |
| 2024-05-17 | 28.460 | 29.080 | 28.360 | 29.050 | 19.500 | 1,603,173 |
| 2024-05-16 | 28.730 | 28.950 | 28.460 | 28.510 | 19.138 | 1,410,647 |
| 2024-05-15 | 28.620 | 28.990 | 28.320 | 28.400 | 19.064 | 1,191,143 |
| 2024-05-14 | 28.540 | 29.080 | 28.540 | 28.620 | 19.212 | 1,549,229 |
| 2024-05-13 | 29.010 | 29.050 | 28.330 | 28.540 | 19.158 | 1,900,794 |
| 2024-05-10 | 30.170 | 30.170 | 29.240 | 29.270 | 19.648 | 1,846,355 |
| 2024-05-09 | 29.790 | 30.350 | 29.640 | 30.090 | 20.199 | 1,787,938 |
| 2024-05-08 | 30.280 | 30.280 | 29.470 | 29.520 | 19.816 | 1,653,151 |
| 2024-05-07 | 30.540 | 30.640 | 30.020 | 30.290 | 20.333 | 1,640,018 |
| 2024-05-06 | 30.280 | 30.710 | 30.280 | 30.500 | 20.474 | 1,768,249 |
| 2024-04-30 | 29.970 | 30.110 | 29.570 | 29.850 | 20.037 | 1,842,150 |
| 2024-04-29 | 29.230 | 30.300 | 29.220 | 30.100 | 20.205 | 2,328,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1000 CNY |
| 2025-06-06 | 0.3600 CNY |
| 2024-05-23 | 0.4200 CNY |
| 2023-04-28 | 0.2500 CNY |
| 2022-05-27 | 0.2000 CNY |
| 2021-07-15 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.