Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	40.000	41.530	39.760	41.260	27.697	3,639,748
2023-10-27	38.950	40.520	38.400	40.300	27.052	3,323,963
2023-10-26	38.620	39.260	38.180	39.180	26.300	2,602,837
2023-10-25	39.480	39.480	38.180	38.810	26.052	3,651,001
2023-10-24	37.500	39.390	37.500	39.250	26.347	5,085,980
2023-10-23	38.030	38.100	36.270	36.740	24.662	2,242,702
2023-10-20	39.240	39.980	37.900	38.030	25.528	2,147,549
2023-10-19	38.530	40.610	38.530	39.500	26.515	2,897,503
2023-10-18	39.840	39.900	38.650	38.890	26.106	1,814,738
2023-10-17	40.330	40.330	39.100	39.990	26.844	2,198,024
2023-10-16	41.550	41.550	39.700	39.980	26.837	2,809,625
2023-10-13	41.400	41.880	41.090	41.310	27.730	2,866,950
2023-10-12	41.400	41.680	40.700	41.400	27.791	4,142,170
2023-10-11	39.420	40.600	39.420	40.250	27.019	2,394,652
2023-10-10	39.410	39.650	39.080	39.400	26.448	1,359,682
2023-10-09	39.460	39.770	38.910	39.410	26.455	1,986,314
2023-09-28	38.390	39.870	38.390	39.410	26.455	1,949,927
2023-09-27	38.300	39.170	38.130	38.400	25.777	1,550,831
2023-09-26	38.860	39.170	38.140	38.400	25.777	1,669,543
2023-09-25	39.150	39.190	38.290	38.450	25.810	1,359,862
2023-09-22	36.990	39.040	36.990	38.970	26.159	2,074,197
2023-09-21	37.520	37.930	37.280	37.330	25.059	1,223,331
2023-09-20	38.210	38.590	37.500	37.630	25.260	1,344,254
2023-09-19	38.770	38.840	37.780	38.220	25.656	1,569,319
2023-09-18	39.520	39.720	38.690	38.780	26.032	2,048,588
2023-09-15	39.770	40.750	38.900	39.860	26.757	1,684,956
2023-09-14	40.200	40.250	39.130	39.410	26.455	1,403,555
2023-09-13	40.680	41.000	39.660	40.160	26.958	1,966,730
2023-09-12	41.240	41.490	40.510	41.040	27.549	1,612,082
2023-09-11	41.360	41.700	40.800	41.400	27.791	2,365,151
2023-09-08	40.490	41.220	40.010	41.020	27.535	2,333,520
2023-09-07	41.520	41.520	40.200	40.340	27.079	2,267,130
2023-09-06	40.200	41.580	40.190	41.400	27.791	2,979,790
2023-09-05	40.400	41.110	40.110	40.670	27.301	2,739,732
2023-09-04	40.470	40.470	39.520	40.390	27.113	2,402,520
2023-09-01	40.460	40.760	39.810	40.080	26.904	2,143,326
2023-08-31	40.180	40.700	39.730	40.300	27.052	3,237,878
2023-08-30	38.880	40.800	38.700	40.080	26.904	4,002,405
2023-08-29	35.800	38.920	35.710	38.590	25.904	3,578,832
2023-08-28	39.880	39.880	35.780	35.920	24.112	3,551,876
2023-08-25	37.800	38.360	35.570	36.100	24.233	3,625,145
2023-08-24	38.700	39.130	37.790	38.360	25.750	2,467,046
2023-08-23	39.350	39.490	38.600	38.870	26.092	1,568,656
2023-08-22	39.400	40.060	38.420	39.510	26.522	2,849,366
2023-08-21	38.570	40.200	38.570	39.200	26.314	2,291,268
2023-08-18	38.920	39.900	38.850	38.850	26.079	1,754,464
2023-08-17	37.800	39.170	37.590	38.920	26.126	1,530,201
2023-08-16	38.610	39.130	37.900	37.940	25.468	1,964,921
2023-08-15	39.260	39.580	38.520	38.830	26.065	1,388,286
2023-08-14	39.000	39.600	38.630	39.260	26.354	1,897,385
2023-08-11	40.500	40.500	39.380	39.380	26.435	1,898,959
2023-08-10	40.580	40.650	40.090	40.500	27.186	1,343,583
2023-08-09	40.830	40.830	39.880	40.320	27.066	2,390,476
2023-08-08	40.350	41.150	40.350	41.000	27.522	1,864,385
2023-08-07	41.000	41.430	40.310	40.600	27.254	2,528,850
2023-08-04	40.880	41.400	40.740	41.390	27.784	2,190,278
2023-08-03	40.540	41.060	40.540	40.820	27.401	1,742,060
2023-08-02	40.450	41.170	40.240	41.060	27.562	1,848,241
2023-08-01	40.830	41.500	40.420	40.890	27.448	3,308,338
2023-07-31	40.710	41.480	40.220	41.200	27.656	2,520,113

← NewerPage 13 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.