Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.020	18.250	16.520	16.770	16.770	5,009,881
2026-07-17	19.110	19.330	18.010	18.010	18.010	4,896,891
2026-07-16	19.020	19.830	18.710	19.110	19.110	4,442,111
2026-07-15	19.890	20.250	19.130	19.220	19.220	5,100,567
2026-07-14	20.300	20.430	18.900	20.100	20.100	6,524,257
2026-07-13	21.100	21.550	19.860	19.970	19.970	7,567,551
2026-07-10	21.900	22.760	21.500	21.520	21.520	7,956,547
2026-07-09	21.810	22.180	20.810	22.180	22.180	6,635,768
2026-07-08	21.870	22.030	20.460	21.440	21.440	6,216,589
2026-07-07	21.660	22.600	21.550	21.850	21.850	5,790,377
2026-07-06	22.120	22.940	21.120	22.160	22.160	8,330,803
2026-07-03	22.920	23.450	22.220	22.220	22.220	7,426,744
2026-07-02	23.080	24.500	23.030	23.340	23.340	11,213,321
2026-07-01	22.750	24.880	22.740	23.880	23.880	17,457,678
2026-06-30	19.160	22.980	19.160	22.980	22.980	12,990,296
2026-06-29	19.450	19.730	18.210	19.150	19.150	4,599,276
2026-06-26	20.150	20.260	19.370	19.450	19.450	4,800,958
2026-06-25	20.770	21.050	20.000	20.380	20.380	4,322,263
2026-06-24	20.700	20.880	19.970	20.730	20.730	4,831,643
2026-06-23	20.720	21.380	20.390	20.720	20.720	5,028,856
2026-06-22	20.930	21.200	19.700	20.690	20.690	4,837,259
2026-06-18	20.630	20.950	20.370	20.750	20.750	2,982,575
2026-06-17	20.140	20.830	20.090	20.680	20.680	3,256,605
2026-06-16	19.970	20.540	19.800	20.500	20.500	3,564,627
2026-06-15	19.350	20.080	19.230	20.010	20.010	3,425,931
2026-06-12	19.900	20.290	19.200	19.270	19.270	3,540,577
2026-06-11	19.390	19.570	18.930	19.270	19.270	3,128,863
2026-06-10	19.900	20.370	19.180	19.480	19.480	3,621,845
2026-06-09	19.150	20.910	19.090	20.290	20.190	5,890,345
2026-06-08	19.380	19.790	18.710	19.000	18.906	4,392,216
2026-06-05	20.090	20.430	18.970	19.980	19.882	4,475,364
2026-06-04	20.370	20.620	19.850	20.100	20.001	4,450,226
2026-06-03	20.850	21.280	20.330	20.570	20.469	4,548,322
2026-06-02	21.450	21.600	20.500	20.840	20.737	4,874,531
2026-06-01	21.130	21.950	21.130	21.520	21.414	4,822,999
2026-05-29	24.150	24.150	21.350	21.580	21.474	9,898,170
2026-05-28	23.700	24.320	23.340	24.080	23.961	5,750,866
2026-05-27	24.460	24.700	23.680	23.850	23.733	5,298,406
2026-05-26	24.880	24.880	23.740	24.370	24.250	5,208,836
2026-05-25	24.310	25.000	24.080	24.950	24.827	6,353,517
2026-05-22	23.390	24.620	23.240	24.300	24.180	5,463,073
2026-05-21	24.900	25.190	23.060	23.200	23.086	6,902,824
2026-05-20	24.560	24.940	24.450	24.760	24.638	4,117,659
2026-05-19	24.290	24.680	23.980	24.660	24.539	4,166,711
2026-05-18	24.060	24.670	23.810	24.320	24.200	3,507,253
2026-05-15	24.230	24.800	23.850	24.120	24.001	4,643,938
2026-05-14	24.830	24.830	24.220	24.290	24.170	4,454,472
2026-05-13	23.920	24.910	23.780	24.650	24.529	5,104,270
2026-05-12	24.230	24.380	23.790	24.100	23.981	3,861,642
2026-05-11	24.400	24.550	24.130	24.400	24.280	4,937,027
2026-05-08	23.880	24.070	23.620	24.000	23.882	3,329,590
2026-05-07	23.490	24.200	23.290	23.920	23.802	4,477,542
2026-05-06	23.440	23.790	23.160	23.370	23.255	4,730,357
2026-04-30	22.480	23.180	22.480	23.030	22.917	4,121,127
2026-04-29	22.050	22.660	21.900	22.480	22.369	2,578,303
2026-04-28	22.550	22.740	21.940	22.050	21.941	2,975,256
2026-04-27	21.750	22.700	21.750	22.630	22.519	3,392,542
2026-04-24	21.900	22.440	21.850	22.200	22.091	3,276,464
2026-04-23	22.570	22.590	21.500	21.950	21.842	3,338,741
2026-04-22	22.220	22.600	22.080	22.570	22.459	2,388,760

← NewerPage 2 of 5 · 243 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.