Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	43.010	44.910	43.010	44.780	30.059	3,151,395
2023-04-27	43.680	45.180	43.230	43.590	29.093	3,092,793
2023-04-26	44.350	45.450	43.760	44.200	29.500	3,930,626
2023-04-25	46.630	46.700	43.700	43.930	29.320	5,849,393
2023-04-24	46.140	47.490	46.000	46.630	31.122	4,056,732
2023-04-21	50.140	51.300	46.280	46.310	30.908	7,913,171
2023-04-20	49.720	52.000	49.580	50.100	33.438	5,128,698
2023-04-19	49.510	52.180	49.500	50.110	33.444	5,567,457
2023-04-18	53.930	53.930	49.010	50.100	33.438	7,367,459
2023-04-17	52.990	53.660	51.060	53.030	35.393	6,766,293
2023-04-14	49.590	54.790	47.620	53.750	35.874	10,128,104
2023-04-13	50.600	51.810	48.700	48.940	32.664	8,021,063
2023-04-12	46.250	52.500	45.510	51.740	34.532	10,097,039
2023-04-11	44.290	46.580	44.290	45.860	30.608	6,454,164
2023-04-10	44.880	45.480	43.850	43.890	29.293	4,402,755
2023-04-07	45.300	45.480	44.050	45.070	30.081	4,568,519
2023-04-06	43.180	46.140	42.930	44.630	29.787	7,409,864
2023-04-04	43.110	44.680	42.670	43.440	28.993	6,484,812
2023-04-03	42.620	43.290	42.090	43.130	28.786	3,665,286
2023-03-31	41.820	42.400	41.450	42.320	28.245	2,658,841
2023-03-30	41.500	42.970	41.360	42.240	28.192	3,719,270
2023-03-29	41.070	42.350	40.670	41.600	27.765	2,974,888
2023-03-28	42.000	42.540	41.250	41.250	27.531	2,626,535
2023-03-27	43.000	43.580	41.500	42.130	28.118	3,393,427
2023-03-24	43.480	43.970	42.290	42.850	28.599	4,309,860
2023-03-23	41.790	45.000	41.310	43.910	29.306	6,118,417
2023-03-22	42.380	42.560	41.640	42.200	28.165	2,456,508
2023-03-21	42.040	42.430	41.550	42.270	28.212	2,730,984
2023-03-20	42.550	42.780	41.700	42.140	28.125	3,090,660
2023-03-17	41.150	42.640	41.150	42.400	28.299	2,979,344
2023-03-16	41.830	42.600	40.630	41.000	27.364	3,091,140
2023-03-15	41.900	42.780	41.530	42.200	28.165	3,470,934
2023-03-14	40.860	42.500	39.820	42.170	28.145	5,160,267
2023-03-13	40.310	40.800	39.040	39.940	26.657	2,716,580
2023-03-10	40.750	41.400	40.070	40.540	27.057	2,498,594
2023-03-09	39.600	41.490	39.600	41.250	27.531	3,398,849
2023-03-08	38.900	40.000	38.520	39.960	26.670	2,307,147
2023-03-07	40.880	41.200	38.800	38.800	25.896	3,061,635
2023-03-06	42.100	42.100	40.280	41.000	27.364	2,873,901
2023-03-03	40.600	41.970	40.500	41.860	27.938	4,956,988
2023-03-02	39.880	40.580	39.310	40.170	26.810	3,278,128
2023-03-01	39.850	40.300	39.540	40.120	26.777	2,586,276
2023-02-28	40.000	40.670	39.300	39.970	26.677	1,610,926
2023-02-27	40.140	40.420	39.200	39.620	26.443	2,234,934
2023-02-24	40.510	41.480	40.080	40.130	26.784	2,263,351
2023-02-23	40.430	41.180	40.160	40.470	27.011	1,979,814
2023-02-22	40.170	40.900	40.030	40.450	26.997	1,388,197
2023-02-21	41.350	41.620	40.000	40.530	27.051	2,591,462
2023-02-20	41.010	41.380	40.500	41.230	27.518	2,678,801
2023-02-17	42.600	42.650	40.580	41.010	27.371	4,603,140
2023-02-16	43.210	45.180	42.210	42.320	28.245	7,248,175
2023-02-15	42.320	44.480	42.110	43.410	28.973	6,343,935
2023-02-14	40.050	43.110	40.050	42.600	28.432	8,094,479
2023-02-13	39.050	40.480	38.820	40.200	26.830	4,527,148
2023-02-10	39.350	39.890	38.590	39.010	26.036	3,088,676
2023-02-09	37.360	39.640	37.020	39.500	26.363	5,181,500
2023-02-08	38.490	38.750	37.470	37.550	25.062	2,486,967
2023-02-07	37.810	38.400	37.500	38.230	25.515	1,929,636
2023-02-06	38.730	39.040	37.790	38.080	25.415	2,480,317
2023-02-03	38.700	39.260	38.250	38.750	25.863	2,709,135

← NewerPage 15 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.