Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	37.510	37.680	35.400	36.000	24.027	3,369,952
2022-08-01	37.280	38.350	36.380	37.950	25.329	2,563,123
2022-07-29	39.200	39.400	37.400	37.490	25.022	2,649,633
2022-07-28	38.320	39.500	38.120	39.200	26.163	3,780,610
2022-07-27	37.840	38.470	37.450	38.100	25.429	1,864,967
2022-07-26	37.050	37.960	36.220	37.850	25.262	2,206,005
2022-07-25	37.850	38.970	36.910	37.000	24.695	4,875,272
2022-07-22	41.410	41.580	37.420	37.760	25.202	5,735,053
2022-07-21	40.120	41.300	39.360	40.290	26.890	2,859,314
2022-07-20	40.080	40.980	39.860	40.250	26.864	2,056,226
2022-07-19	39.800	41.600	39.490	39.950	26.663	2,051,971
2022-07-18	38.880	39.880	38.330	39.750	26.530	2,297,963
2022-07-15	39.900	40.250	39.020	39.020	26.043	1,858,419
2022-07-14	38.640	40.650	38.300	39.990	26.690	2,143,684
2022-07-13	39.140	39.770	38.240	38.810	25.903	2,422,864
2022-07-12	40.270	40.950	39.240	39.320	26.243	2,965,366
2022-07-11	42.330	42.380	39.880	40.600	27.097	3,346,286
2022-07-08	40.670	43.350	40.670	42.240	28.192	3,785,970
2022-07-07	41.250	41.980	40.230	40.880	27.284	2,083,957
2022-07-06	40.910	43.120	40.250	41.260	27.538	3,342,526
2022-07-05	41.670	42.420	40.000	40.550	27.064	2,205,185
2022-07-04	42.390	42.580	40.150	41.460	27.671	2,728,618
2022-07-01	44.990	44.990	42.020	42.690	28.492	4,056,336
2022-06-30	43.210	44.850	42.880	44.820	29.914	4,144,321
2022-06-29	44.900	45.760	43.230	43.500	29.033	3,466,342
2022-06-28	44.400	45.990	42.500	44.970	30.014	3,560,381
2022-06-27	43.940	45.380	43.180	43.950	29.333	3,029,605
2022-06-24	44.620	44.800	43.250	43.540	29.059	2,936,473
2022-06-23	41.260	44.800	41.080	44.580	29.754	2,518,083
2022-06-22	43.310	43.670	41.900	41.900	27.965	1,830,731
2022-06-21	44.350	44.380	42.440	43.110	28.772	2,413,736
2022-06-20	43.520	45.200	43.280	44.180	29.487	3,101,829
2022-06-17	42.540	44.300	42.300	43.900	29.300	2,537,010
2022-06-16	40.830	43.790	40.620	42.880	28.619	3,261,844
2022-06-15	40.850	42.460	40.520	40.800	27.231	2,367,299
2022-06-14	42.000	42.000	39.700	40.750	27.197	2,175,111
2022-06-13	41.360	42.970	41.360	42.420	28.312	1,974,808
2022-06-10	40.220	42.210	40.220	41.830	27.918	2,439,773
2022-06-09	42.400	42.400	40.330	40.600	27.097	1,811,816
2022-06-08	43.160	43.830	41.100	42.520	28.379	3,112,850
2022-06-07	44.840	45.620	43.390	43.600	29.100	2,924,788
2022-06-06	41.880	45.840	41.810	45.250	30.201	4,246,731
2022-06-02	39.210	41.940	38.810	41.810	27.905	3,028,052
2022-06-01	37.340	39.790	37.340	39.070	26.076	2,417,499
2022-05-31	36.290	37.870	35.200	37.810	25.235	2,448,691
2022-05-30	36.500	37.240	35.500	36.250	24.194	2,286,185
2022-05-27	37.080	38.690	36.010	36.280	24.214	1,601,244
2022-05-26	37.290	37.900	36.300	37.080	24.614	1,784,885
2022-05-25	38.330	38.330	36.000	37.080	24.614	1,755,228
2022-05-24	39.500	40.180	37.070	37.070	24.608	2,164,543
2022-05-23	39.840	39.930	38.710	39.450	26.188	1,863,293
2022-05-20	39.390	40.120	38.500	39.740	26.380	2,436,710
2022-05-19	38.000	39.600	37.590	39.300	26.088	2,556,036
2022-05-18	38.330	39.380	37.410	38.500	25.557	2,309,176
2022-05-17	36.260	37.950	35.610	37.500	24.893	2,939,888
2022-05-16	36.160	37.200	35.630	35.860	23.805	1,824,246
2022-05-13	36.800	36.950	35.700	35.780	23.751	1,951,355
2022-05-12	35.770	36.450	35.180	36.430	24.183	2,801,413
2022-05-11	34.900	37.400	34.900	35.870	23.811	3,335,640
2022-05-10	33.500	35.500	33.100	34.800	23.101	2,706,959

← NewerPage 18 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.