Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	38.200	39.370	37.880	38.780	25.883	3,221,671
2023-02-01	37.490	38.260	37.360	38.260	25.535	3,278,252
2023-01-31	37.610	38.290	37.100	37.310	24.901	1,924,483
2023-01-30	37.990	38.180	37.500	37.700	25.162	3,064,256
2023-01-20	38.170	38.210	37.440	37.540	25.055	2,826,989
2023-01-19	37.020	38.180	36.880	38.090	25.422	2,660,286
2023-01-18	37.980	37.980	36.950	37.160	24.801	2,141,439
2023-01-17	37.180	38.330	37.180	37.510	25.035	3,025,094
2023-01-16	36.250	37.790	36.250	37.280	24.881	3,721,836
2023-01-13	36.440	37.480	35.900	36.130	24.114	3,315,368
2023-01-12	37.080	37.990	36.680	37.130	24.781	1,899,529
2023-01-11	37.390	38.260	36.800	36.800	24.561	3,075,035
2023-01-10	36.680	38.380	36.670	37.770	25.208	3,443,736
2023-01-09	36.410	37.600	36.230	36.650	24.461	2,559,205
2023-01-06	35.330	36.960	35.210	36.400	24.294	2,848,975
2023-01-05	34.810	35.580	34.690	35.500	23.693	1,830,366
2023-01-04	34.860	35.400	34.670	34.950	23.326	1,964,124
2023-01-03	33.940	34.950	33.300	34.740	23.186	1,914,708
2022-12-30	33.880	34.250	33.720	33.820	22.572	1,026,192
2022-12-29	33.800	34.330	33.630	33.630	22.445	1,067,963
2022-12-28	34.150	34.600	33.680	33.850	22.592	1,060,090
2022-12-27	34.030	34.680	33.680	34.470	23.006	1,558,756
2022-12-26	32.930	34.580	32.930	34.430	22.979	2,069,881
2022-12-23	33.500	34.000	32.530	33.010	22.032	1,980,123
2022-12-22	34.240	34.650	33.990	34.040	22.719	1,530,767
2022-12-21	35.010	35.200	33.700	34.040	22.719	2,258,331
2022-12-20	34.870	35.690	34.600	35.120	23.440	1,541,954
2022-12-19	34.940	35.500	34.400	34.870	23.273	2,690,601
2022-12-16	36.010	36.010	34.730	34.760	23.200	2,517,317
2022-12-15	35.280	36.880	35.020	36.220	24.174	2,904,242
2022-12-14	36.500	36.840	35.460	35.550	23.727	3,437,052
2022-12-13	37.010	37.080	35.090	35.160	23.467	2,639,139
2022-12-12	35.560	37.120	35.130	36.590	24.421	2,592,434
2022-12-09	35.770	36.500	35.460	35.900	23.960	1,851,154
2022-12-08	36.090	36.180	35.430	35.620	23.774	1,730,746
2022-12-07	36.850	36.850	35.830	36.090	24.087	2,718,948
2022-12-06	35.010	37.030	34.990	36.660	24.468	5,067,038
2022-12-05	35.810	35.850	34.430	35.020	23.373	3,220,513
2022-12-02	35.700	36.100	35.300	35.530	23.713	3,285,168
2022-12-01	35.790	36.320	35.280	35.530	23.713	3,332,986
2022-11-30	36.030	36.040	35.010	35.230	23.513	2,378,754
2022-11-29	35.670	36.480	35.150	35.970	24.007	3,331,058
2022-11-28	36.010	37.360	35.440	35.590	23.754	2,512,082
2022-11-25	37.400	38.380	36.510	36.510	24.368	2,364,518
2022-11-24	38.060	38.680	37.520	37.670	25.142	1,903,536
2022-11-23	38.460	38.860	36.880	38.060	25.402	2,556,070
2022-11-22	39.440	40.090	38.040	38.380	25.616	3,181,258
2022-11-21	39.040	40.250	38.500	39.160	26.136	2,356,155
2022-11-18	39.790	40.450	39.000	39.010	26.036	3,995,310
2022-11-17	39.400	40.470	37.900	40.100	26.764	4,210,668
2022-11-16	39.400	40.230	38.660	39.470	26.343	4,759,449
2022-11-15	35.880	39.190	35.150	38.810	25.903	5,635,643
2022-11-14	36.000	36.600	34.790	35.700	23.827	2,273,256
2022-11-11	37.600	37.960	35.580	35.580	23.747	5,351,172
2022-11-10	37.230	37.890	36.000	36.250	24.194	2,786,345
2022-11-09	38.200	38.200	37.410	37.490	25.022	1,682,042
2022-11-08	38.230	38.230	37.460	38.000	25.362	2,054,820
2022-11-07	38.580	38.910	37.650	37.900	25.295	3,130,888
2022-11-04	37.960	38.800	37.330	38.440	25.656	4,110,196
2022-11-03	36.270	38.400	35.890	38.010	25.369	4,597,721

← NewerPage 16 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.