Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.800	36.740	35.510	36.270	24.207	3,189,336
2022-11-01	34.850	36.050	34.500	35.680	23.814	3,403,373
2022-10-31	33.730	35.290	33.710	34.890	23.286	4,047,520
2022-10-28	34.500	35.980	33.970	34.300	22.892	4,057,405
2022-10-27	35.600	35.960	34.670	34.800	23.226	2,215,009
2022-10-26	33.910	35.600	33.400	35.300	23.560	3,022,701
2022-10-25	34.180	34.700	33.440	33.880	22.612	2,205,959
2022-10-24	34.400	35.380	33.950	34.160	22.799	2,184,541
2022-10-21	34.300	34.910	33.600	34.470	23.006	2,378,835
2022-10-20	33.800	35.470	33.370	34.680	23.146	3,394,689
2022-10-19	34.350	35.160	33.990	34.110	22.766	2,380,148
2022-10-18	34.550	34.730	33.570	34.350	22.926	2,445,691
2022-10-17	32.840	34.140	32.690	34.060	22.732	2,987,363
2022-10-14	32.260	33.190	31.600	33.080	22.078	3,326,830
2022-10-13	31.000	32.300	30.700	31.830	21.244	3,797,652
2022-10-12	30.180	31.360	29.200	31.300	20.890	3,848,310
2022-10-11	30.840	30.840	29.330	29.650	19.789	3,320,694
2022-10-10	29.790	29.960	28.440	28.560	19.062	1,905,475
2022-09-30	30.600	30.790	29.580	29.600	19.756	1,576,896
2022-09-29	30.940	31.210	30.310	30.670	20.470	1,423,864
2022-09-28	31.650	31.680	30.630	30.640	20.450	1,640,554
2022-09-27	30.890	32.000	30.890	31.680	21.144	2,274,536
2022-09-26	31.300	31.550	30.580	30.910	20.630	1,498,855
2022-09-23	32.440	32.810	30.800	31.310	20.897	1,869,639
2022-09-22	33.490	33.490	32.380	32.630	21.778	1,872,590
2022-09-21	32.910	33.360	32.500	32.960	21.998	1,466,971
2022-09-20	32.690	33.500	32.610	33.280	22.212	1,887,845
2022-09-19	33.500	33.960	32.120	32.300	21.558	2,333,437
2022-09-16	34.110	34.630	33.610	33.680	22.479	2,062,889
2022-09-15	36.180	36.460	33.750	34.250	22.859	3,232,160
2022-09-14	35.060	36.470	35.060	36.180	24.147	2,348,262
2022-09-13	35.700	36.590	35.430	35.930	23.980	2,076,680
2022-09-09	36.530	36.540	35.400	35.670	23.807	1,973,023
2022-09-08	37.100	37.110	36.220	36.460	24.334	2,034,704
2022-09-07	35.880	37.550	35.700	37.110	24.768	3,389,721
2022-09-06	35.400	35.890	34.710	35.820	23.907	3,024,705
2022-09-05	35.410	35.690	34.580	35.030	23.380	2,041,051
2022-09-02	34.700	35.800	34.570	35.630	23.780	3,011,440
2022-09-01	35.500	36.000	34.550	34.650	23.126	2,497,811
2022-08-31	37.050	37.260	35.170	35.280	23.547	3,181,586
2022-08-30	37.190	37.820	36.600	37.000	24.695	2,740,980
2022-08-29	36.010	38.100	36.010	37.050	24.728	2,809,249
2022-08-26	38.040	38.400	36.660	36.900	24.628	2,929,181
2022-08-25	39.050	39.970	37.000	37.510	25.035	3,804,723
2022-08-24	42.500	42.990	39.150	39.220	26.176	4,351,507
2022-08-23	42.420	43.340	42.200	42.730	28.519	2,351,286
2022-08-22	44.010	44.820	42.500	42.760	28.539	4,499,040
2022-08-19	47.460	47.580	44.110	44.250	29.533	6,308,196
2022-08-18	43.240	47.300	42.810	46.720	31.182	6,556,625
2022-08-17	43.160	43.720	42.340	43.220	28.846	2,742,996
2022-08-16	42.700	43.770	41.840	43.120	28.779	3,000,428
2022-08-15	42.010	42.900	41.750	42.230	28.185	3,015,573
2022-08-12	43.570	44.390	42.210	42.350	28.265	4,131,367
2022-08-11	43.070	44.400	43.070	43.490	29.026	4,570,623
2022-08-10	41.400	43.810	41.140	43.200	28.833	4,931,771
2022-08-09	41.820	42.700	40.520	42.410	28.305	4,151,530
2022-08-08	41.430	42.000	40.200	41.480	27.685	6,565,403
2022-08-05	38.170	41.340	38.170	41.030	27.384	6,936,927
2022-08-04	36.850	38.900	36.850	38.090	25.422	3,127,065
2022-08-03	36.400	38.860	36.090	36.860	24.601	4,154,124

← NewerPage 17 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.