Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	40.100	41.200	39.450	40.700	27.321	3,109,137
2023-07-27	40.880	41.090	40.200	40.260	27.025	2,093,469
2023-07-26	41.800	41.800	40.660	40.770	27.368	2,471,700
2023-07-25	41.500	42.110	41.100	41.890	28.120	2,710,200
2023-07-24	42.390	42.890	40.660	41.260	27.697	3,572,195
2023-07-21	43.590	44.500	42.600	42.710	28.670	2,949,681
2023-07-20	45.920	45.940	43.360	43.560	29.241	5,240,295
2023-07-19	45.890	46.460	45.050	46.050	30.912	3,864,739
2023-07-18	45.400	46.670	45.070	45.810	30.751	4,919,575
2023-07-17	45.170	45.930	45.020	45.180	30.328	3,273,012
2023-07-14	45.600	46.370	45.320	45.620	30.623	3,820,858
2023-07-13	44.500	46.580	44.180	45.910	30.818	7,295,824
2023-07-12	44.330	45.650	44.090	44.380	29.791	7,486,774
2023-07-11	43.300	44.900	43.280	44.310	29.744	9,004,400
2023-07-10	41.750	42.400	41.210	41.580	27.911	1,229,418
2023-07-07	42.370	42.920	41.340	41.750	28.026	1,441,097
2023-07-06	42.420	43.220	42.010	42.580	28.583	1,163,652
2023-07-05	42.380	43.800	42.000	42.450	28.495	2,362,739
2023-07-04	41.200	42.740	40.610	42.410	28.469	3,239,818
2023-07-03	40.710	41.840	40.420	41.200	27.656	2,239,702
2023-06-30	40.350	41.240	39.900	40.740	27.348	2,218,563
2023-06-29	39.500	40.940	39.420	40.510	27.193	2,544,802
2023-06-28	40.710	40.950	39.270	39.840	26.743	4,125,924
2023-06-27	41.990	42.230	41.420	42.140	28.287	2,729,086
2023-06-26	43.030	43.390	41.420	41.990	28.187	2,751,171
2023-06-21	44.580	44.700	42.840	43.090	28.925	2,388,124
2023-06-20	45.050	45.260	44.300	44.580	29.925	2,667,977
2023-06-19	44.250	45.280	43.720	45.050	30.241	4,400,936
2023-06-16	43.800	44.400	43.330	43.860	29.442	2,183,973
2023-06-15	44.060	44.280	43.500	43.980	29.522	2,191,320
2023-06-14	44.500	44.500	43.450	44.050	29.569	2,161,530
2023-06-13	42.600	44.190	42.070	44.140	29.630	2,866,165
2023-06-12	42.150	43.500	41.710	42.390	28.455	2,750,963
2023-06-09	42.490	42.620	41.100	42.130	28.281	2,705,008
2023-06-08	43.530	44.000	42.070	42.120	28.274	2,222,170
2023-06-07	43.240	44.230	42.750	43.830	29.422	1,571,935
2023-06-06	44.770	44.900	43.010	43.030	28.885	2,720,005
2023-06-05	44.320	45.490	44.220	44.660	29.979	3,477,692
2023-06-02	43.520	44.810	43.240	44.230	29.690	2,836,435
2023-06-01	43.500	43.960	42.900	43.520	29.214	1,772,497
2023-05-31	44.000	44.280	43.120	43.780	29.388	2,687,431
2023-05-30	44.300	44.320	42.900	43.880	29.455	3,053,122
2023-05-29	44.840	45.290	43.670	44.030	29.556	2,987,732
2023-05-26	43.550	44.920	43.410	44.600	29.939	2,949,948
2023-05-25	43.590	44.410	42.630	43.490	29.194	2,234,119
2023-05-24	42.670	44.150	42.360	43.590	29.261	2,665,713
2023-05-23	43.400	43.850	42.800	42.810	28.737	2,053,378
2023-05-22	44.450	44.850	43.410	43.900	29.469	2,781,391
2023-05-19	42.730	44.350	42.240	43.930	29.489	3,621,107
2023-05-18	43.000	43.070	42.220	42.380	28.448	3,111,325
2023-05-17	41.190	42.780	41.130	42.720	28.677	3,349,746
2023-05-16	40.810	41.880	40.200	41.550	27.891	2,826,288
2023-05-15	40.280	41.160	39.550	40.780	27.374	1,798,401
2023-05-12	40.960	41.620	39.740	39.990	26.844	2,298,830
2023-05-11	40.720	41.270	40.170	40.580	27.240	2,295,662
2023-05-10	40.000	40.550	39.160	40.350	27.086	3,103,277
2023-05-09	41.570	42.100	40.190	40.190	26.978	3,291,438
2023-05-08	42.080	42.400	41.480	41.660	27.965	2,666,492
2023-05-05	42.150	42.860	41.450	42.200	28.328	2,426,685
2023-05-04	44.040	44.450	41.360	42.060	28.234	5,012,081

← NewerPage 14 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.