Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	33.500	35.500	33.100	34.800	23.101	2,706,959
2022-05-09	33.140	35.150	33.140	34.060	22.610	2,417,352
2022-05-06	32.960	34.590	32.500	33.780	22.424	2,316,333
2022-05-05	34.210	35.060	33.670	33.700	22.371	2,210,110
2022-04-29	33.200	35.440	32.800	34.440	22.862	3,050,300
2022-04-28	32.250	33.900	31.100	33.880	22.490	3,651,317
2022-04-27	29.710	33.870	29.000	33.610	22.311	5,087,168
2022-04-26	33.350	33.350	30.020	30.410	20.187	4,246,706
2022-04-25	36.970	36.970	31.690	33.440	22.198	5,797,274
2022-04-22	39.010	39.300	37.190	38.430	25.511	2,412,279
2022-04-21	39.230	41.600	39.000	39.300	26.088	2,269,758
2022-04-20	39.720	40.350	39.430	39.850	26.453	1,177,277
2022-04-19	39.760	41.470	38.730	39.720	26.367	2,383,404
2022-04-18	39.200	40.970	38.380	40.470	26.865	1,895,325
2022-04-15	38.380	39.970	37.200	39.800	26.420	2,185,286
2022-04-14	38.150	39.300	37.400	38.840	25.783	1,851,500
2022-04-13	40.170	40.690	37.710	37.800	25.092	2,296,028
2022-04-12	39.900	40.890	38.500	40.790	27.077	3,231,527
2022-04-11	40.950	40.950	39.730	39.760	26.393	2,100,898
2022-04-08	42.570	42.820	40.040	41.080	27.270	2,277,133
2022-04-07	43.670	44.000	41.500	42.300	28.080	2,193,769
2022-04-06	44.500	45.590	43.170	43.650	28.976	2,330,516
2022-04-01	45.590	46.800	44.400	44.900	29.806	2,144,507
2022-03-31	46.950	47.680	45.800	46.060	30.576	1,645,074
2022-03-30	46.880	47.800	46.110	46.990	31.193	1,750,743
2022-03-29	47.480	48.470	45.400	46.140	30.629	2,606,772
2022-03-28	47.130	48.790	45.730	46.750	31.034	3,841,603
2022-03-25	47.200	50.190	47.200	47.900	31.797	3,653,940
2022-03-24	48.150	48.150	46.270	47.000	31.200	2,572,250
2022-03-23	46.850	49.170	46.580	48.410	32.136	3,110,009
2022-03-22	48.500	49.260	46.800	47.050	31.233	2,280,818
2022-03-21	48.180	49.000	47.380	48.620	32.275	2,747,656
2022-03-18	47.770	48.890	46.450	48.030	31.883	3,635,232
2022-03-17	44.650	48.750	44.640	48.000	31.863	6,053,270
2022-03-16	44.150	44.760	40.180	44.400	29.474	5,951,939
2022-03-15	45.250	46.510	42.330	42.880	28.465	6,256,524
2022-03-14	49.000	49.000	45.510	46.190	30.662	3,879,468
2022-03-11	48.440	49.870	46.500	48.280	32.049	5,293,332
2022-03-10	47.500	49.750	46.960	49.280	32.713	7,108,552
2022-03-09	46.350	47.990	43.990	46.600	30.934	4,208,270
2022-03-08	46.490	48.370	45.020	46.200	30.668	4,719,026
2022-03-07	45.800	47.700	45.740	46.060	30.576	2,702,003
2022-03-04	45.210	50.300	45.200	47.120	31.279	3,590,830
2022-03-03	47.620	47.840	45.300	45.640	30.297	1,804,936
2022-03-02	47.600	48.150	46.500	47.310	31.405	1,962,758
2022-03-01	48.500	48.520	47.000	47.920	31.810	2,698,172
2022-02-28	47.200	48.580	46.000	47.650	31.631	4,562,651
2022-02-25	44.330	47.650	44.330	46.130	30.622	5,180,914
2022-02-24	45.210	45.860	42.300	43.150	28.644	3,560,149
2022-02-23	40.940	45.700	40.830	44.650	29.640	3,981,926
2022-02-22	41.690	41.800	39.830	40.940	27.177	2,101,623
2022-02-21	42.930	43.000	41.620	41.810	27.754	1,704,771
2022-02-18	43.060	43.370	42.100	42.490	28.206	1,172,560
2022-02-17	42.880	43.750	42.060	43.090	28.604	1,269,633
2022-02-16	43.060	43.460	42.230	42.860	28.451	1,112,446
2022-02-15	42.000	43.280	40.950	42.660	28.319	1,564,348
2022-02-14	41.440	42.150	40.620	41.090	27.276	1,810,393
2022-02-11	44.830	44.830	41.310	41.640	27.642	1,952,107
2022-02-10	44.800	45.590	43.060	43.220	28.690	1,661,284
2022-02-09	44.140	44.850	43.240	44.450	29.507	1,562,963

← NewerPage 19 of 21 · 1,213 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.