Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.600	31.830	30.100	31.680	21.266	2,821,204
2024-01-23	31.010	31.990	30.880	31.490	21.138	2,478,800
2024-01-22	34.300	34.760	31.000	31.340	21.038	3,000,111
2024-01-19	34.940	35.220	34.030	34.380	23.078	1,779,379
2024-01-18	35.150	35.820	33.710	34.950	23.461	2,336,970
2024-01-17	35.950	36.280	35.180	35.260	23.669	1,655,733
2024-01-16	36.390	36.520	35.300	35.930	24.119	1,893,389
2024-01-15	36.230	37.100	35.900	36.520	24.515	1,502,216
2024-01-12	36.500	37.210	36.430	36.490	24.495	1,103,765
2024-01-11	36.170	36.940	35.510	36.750	24.669	1,498,360
2024-01-10	36.190	36.690	35.510	35.910	24.105	1,727,807
2024-01-09	37.470	37.600	35.960	36.340	24.394	2,197,735
2024-01-08	38.190	38.190	37.110	37.240	24.998	1,548,403
2024-01-05	39.080	39.470	37.890	38.190	25.636	1,397,507
2024-01-04	39.310	39.320	38.710	39.050	26.213	1,364,060
2024-01-03	39.880	40.150	39.010	39.370	26.428	2,366,935
2024-01-02	39.890	40.480	39.700	40.150	26.951	2,702,805
2023-12-29	38.880	39.980	38.420	39.910	26.790	2,227,472
2023-12-28	37.340	38.950	37.180	38.730	25.998	2,540,787
2023-12-27	37.130	37.850	37.040	37.420	25.119	1,270,952
2023-12-26	37.990	37.990	36.740	37.130	24.924	1,892,309
2023-12-25	38.020	38.700	37.800	37.980	25.495	1,224,840
2023-12-22	38.800	38.970	37.980	38.220	25.656	1,438,778
2023-12-21	38.400	39.130	37.680	38.630	25.931	1,924,037
2023-12-20	39.360	39.420	38.500	38.620	25.924	1,451,923
2023-12-19	39.000	39.660	38.730	39.340	26.408	1,431,434
2023-12-18	40.090	40.100	39.020	39.230	26.334	2,367,944
2023-12-15	40.950	40.950	40.170	40.300	27.052	1,787,231
2023-12-14	40.020	41.450	39.930	40.420	27.133	3,229,158
2023-12-13	40.050	40.280	39.710	39.910	26.790	1,420,878
2023-12-12	40.020	40.370	39.800	40.130	26.938	1,545,958
2023-12-11	38.920	40.100	38.920	40.100	26.918	2,107,575
2023-12-08	39.090	39.630	38.660	39.320	26.394	1,517,482
2023-12-07	39.150	39.270	38.630	38.900	26.112	1,262,213
2023-12-06	39.030	39.630	38.730	38.950	26.146	1,582,646
2023-12-05	40.100	40.110	39.030	39.030	26.200	1,729,414
2023-12-04	40.300	40.700	39.950	40.140	26.945	1,581,865
2023-12-01	40.280	40.550	39.500	40.300	27.052	2,179,198
2023-11-30	40.950	41.100	39.750	40.380	27.106	1,915,017
2023-11-29	40.830	41.800	40.830	41.100	27.589	2,169,642
2023-11-28	40.330	41.330	40.220	40.830	27.408	1,968,156
2023-11-27	39.610	40.600	39.100	40.330	27.072	2,373,071
2023-11-24	40.880	40.930	39.000	39.630	26.602	2,139,194
2023-11-23	40.340	40.950	39.930	40.800	27.388	1,713,784
2023-11-22	41.370	41.650	40.160	40.290	27.046	2,365,797
2023-11-21	42.310	42.590	41.360	41.390	27.784	2,493,141
2023-11-20	42.700	42.730	41.860	42.390	28.455	1,977,012
2023-11-17	41.750	42.670	41.750	42.400	28.462	2,359,867
2023-11-16	42.600	42.850	41.760	41.840	28.086	2,164,416
2023-11-15	43.010	43.450	42.400	42.600	28.596	2,038,569
2023-11-14	42.300	43.210	42.080	42.860	28.771	2,555,526
2023-11-13	42.290	42.590	41.910	42.350	28.428	1,978,528
2023-11-10	41.890	42.680	41.600	41.960	28.167	1,576,618
2023-11-09	42.200	42.770	41.810	41.890	28.120	1,951,197
2023-11-08	42.450	42.590	41.900	42.260	28.368	2,244,821
2023-11-07	42.460	42.850	42.060	42.450	28.495	1,850,597
2023-11-06	41.950	42.880	41.920	42.590	28.589	3,246,838
2023-11-03	40.450	41.910	40.150	41.730	28.012	2,842,555
2023-11-02	41.390	41.690	40.200	40.280	27.039	2,461,920
2023-11-01	41.020	42.010	40.830	41.420	27.804	3,008,122

← NewerPage 12 of 21 · 1,218 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.