Leaguer Shenzhen MicroElectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.400	29.400	28.160	29.210	19.608	2,528,069
2024-04-25	28.130	28.830	28.130	28.400	19.064	1,870,806
2024-04-24	27.670	28.470	27.330	28.460	19.104	2,493,348
2024-04-23	27.250	27.690	27.120	27.380	18.379	1,854,283
2024-04-22	26.820	27.220	26.100	26.990	18.118	1,827,479
2024-04-19	27.320	27.550	26.880	27.000	18.124	2,522,341
2024-04-18	27.290	28.270	27.020	27.600	18.527	3,039,265
2024-04-17	26.410	27.660	26.410	27.480	18.446	3,671,553
2024-04-16	28.100	28.880	25.800	25.890	17.379	5,297,313
2024-04-15	28.930	29.480	28.280	29.140	19.561	2,767,511
2024-04-12	29.200	29.730	28.920	29.050	19.500	1,640,846
2024-04-11	29.100	29.680	28.860	29.170	19.581	1,359,728
2024-04-10	29.800	29.840	28.890	29.130	19.554	2,287,877
2024-04-09	29.000	29.920	28.820	29.870	20.051	2,027,596
2024-04-08	30.350	30.380	28.910	28.920	19.413	2,171,796
2024-04-03	31.250	31.250	30.100	30.780	20.662	1,844,611
2024-04-02	31.070	31.400	30.810	31.060	20.850	1,596,192
2024-04-01	30.980	31.490	30.620	31.280	20.997	2,282,698
2024-03-29	30.290	31.070	29.930	31.070	20.856	1,538,390
2024-03-28	29.550	31.120	29.350	30.440	20.433	2,525,484
2024-03-27	31.600	31.700	29.510	29.650	19.903	2,680,511
2024-03-26	31.410	31.850	30.500	31.090	20.870	2,729,748
2024-03-25	33.000	33.280	31.360	31.440	21.105	2,788,038
2024-03-22	33.770	33.970	32.600	33.050	22.185	2,690,039
2024-03-21	34.200	34.500	33.380	33.680	22.608	2,445,357
2024-03-20	33.700	34.020	33.430	33.960	22.796	2,118,235
2024-03-19	33.930	34.180	33.480	33.780	22.675	2,632,620
2024-03-18	32.870	33.920	32.870	33.840	22.716	2,798,144
2024-03-15	32.690	33.020	32.220	32.880	22.071	2,350,751
2024-03-14	33.660	34.180	32.210	32.850	22.051	3,720,664
2024-03-13	33.710	34.500	33.330	33.760	22.662	3,338,249
2024-03-12	32.800	34.110	32.750	33.670	22.602	3,356,652
2024-03-11	32.400	32.970	32.030	32.950	22.118	2,608,158
2024-03-08	31.900	32.920	31.820	32.780	22.004	3,374,886
2024-03-07	32.420	33.000	31.580	31.820	21.360	3,093,958
2024-03-06	32.650	33.130	31.610	32.470	21.796	3,180,265
2024-03-05	33.500	33.840	32.330	32.810	22.024	3,871,042
2024-03-04	32.500	33.900	32.500	33.830	22.709	5,534,955
2024-03-01	32.180	33.330	31.510	32.810	22.024	5,383,123
2024-02-29	29.100	31.540	29.100	31.540	21.172	4,518,459
2024-02-28	32.410	33.220	29.000	29.500	19.802	6,662,813
2024-02-27	30.920	32.510	30.500	32.500	21.816	4,584,097
2024-02-26	31.080	32.160	30.450	31.020	20.823	4,678,944
2024-02-23	30.160	31.200	29.690	31.140	20.903	4,373,701
2024-02-22	29.010	30.030	29.000	29.970	20.118	3,713,294
2024-02-21	28.820	30.290	28.310	29.210	19.608	3,843,037
2024-02-20	29.250	29.440	28.210	29.170	19.581	4,630,921
2024-02-19	29.470	31.200	28.950	29.700	19.937	6,146,049
2024-02-08	24.110	28.940	24.100	28.940	19.427	6,688,128
2024-02-07	24.810	25.430	23.610	24.120	16.191	4,422,732
2024-02-06	22.380	24.950	21.300	24.490	16.439	5,809,862
2024-02-05	25.500	25.790	22.230	23.010	15.446	4,903,992
2024-02-02	27.880	28.110	24.710	26.020	17.466	5,115,195
2024-02-01	28.090	28.870	27.180	27.880	18.715	2,955,647
2024-01-31	29.340	29.580	28.170	28.210	18.937	2,717,131
2024-01-30	30.360	30.600	29.460	29.460	19.776	2,116,262
2024-01-29	32.000	32.590	30.510	30.580	20.527	2,586,654
2024-01-26	32.750	32.880	31.590	31.720	21.293	2,100,945
2024-01-25	31.750	32.890	30.750	32.850	22.051	2,503,291
2024-01-24	31.600	31.830	30.100	31.680	21.266	2,821,204

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.