Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.220	22.600	22.080	22.570	22.459	2,388,760
2026-04-21	22.680	22.730	22.190	22.280	22.170	2,204,562
2026-04-20	22.550	22.770	22.480	22.630	22.519	2,039,451
2026-04-17	22.680	22.720	22.400	22.650	22.538	2,164,888
2026-04-16	22.240	22.750	22.160	22.620	22.509	2,906,101
2026-04-15	22.750	22.760	22.150	22.250	22.140	4,032,686
2026-04-14	23.070	23.080	22.690	22.900	22.787	2,452,828
2026-04-13	22.890	23.220	22.720	22.810	22.698	2,058,103
2026-04-10	22.970	23.330	22.820	23.020	22.907	2,869,805
2026-04-09	22.860	23.090	22.530	22.650	22.538	2,438,349
2026-04-08	22.990	23.190	22.650	23.170	23.056	3,232,227
2026-04-07	21.870	22.460	21.680	22.260	22.150	2,820,398
2026-04-03	21.180	22.580	21.160	21.650	21.543	4,950,663
2026-04-02	21.650	21.730	20.900	21.180	21.076	1,892,937
2026-04-01	21.600	21.870	21.430	21.740	21.633	1,642,101
2026-03-31	21.700	21.940	21.170	21.190	21.086	1,881,750
2026-03-30	21.580	21.720	21.200	21.700	21.593	1,832,073
2026-03-27	21.120	21.900	21.000	21.790	21.683	1,962,178
2026-03-26	22.250	22.250	21.330	21.450	21.344	2,670,734
2026-03-25	22.200	22.480	22.110	22.230	22.120	2,221,776
2026-03-24	21.590	22.050	21.150	22.010	21.902	3,368,564
2026-03-23	22.200	22.350	20.880	21.160	21.056	4,702,246
2026-03-20	23.290	23.490	22.600	22.650	22.538	3,599,323
2026-03-19	23.740	23.790	23.110	23.300	23.185	2,990,558
2026-03-18	23.350	24.140	23.160	24.050	23.932	3,306,870
2026-03-17	23.990	24.000	23.050	23.100	22.986	3,063,405
2026-03-16	23.440	23.950	23.100	23.900	23.782	2,952,315
2026-03-13	23.690	24.160	23.370	23.440	23.325	2,630,764
2026-03-12	24.560	24.680	23.740	23.850	23.733	3,512,258
2026-03-11	24.790	25.240	24.370	24.500	24.379	3,546,540
2026-03-10	24.000	24.870	24.000	24.860	24.738	4,959,151
2026-03-09	23.430	23.730	22.800	23.730	23.613	3,483,011
2026-03-06	23.220	23.830	23.220	23.800	23.683	2,594,762
2026-03-05	23.290	23.780	23.230	23.430	23.315	3,488,264
2026-03-04	22.530	23.210	22.530	22.820	22.708	3,054,955
2026-03-03	24.470	24.740	22.790	22.890	22.777	6,912,754
2026-03-02	25.340	25.710	24.460	24.580	24.459	6,294,287
2026-02-27	26.130	26.150	25.610	25.870	25.743	3,455,058
2026-02-26	26.110	26.350	25.780	26.130	26.001	5,958,660
2026-02-25	24.680	26.650	24.410	26.160	26.031	11,547,533
2026-02-24	24.970	25.000	24.420	24.660	24.539	3,080,885
2026-02-13	24.460	25.050	24.440	24.600	24.479	3,062,693
2026-02-12	24.370	24.810	24.280	24.670	24.548	3,227,809
2026-02-11	24.220	24.530	24.160	24.230	24.111	2,041,455
2026-02-10	24.720	24.870	24.260	24.300	24.180	2,567,551
2026-02-09	24.380	24.850	24.210	24.690	24.568	3,063,122
2026-02-06	24.210	24.570	24.070	24.080	23.961	2,798,117
2026-02-05	24.250	24.880	23.990	24.450	24.330	3,972,564
2026-02-04	24.970	24.970	24.150	24.410	24.290	3,624,573
2026-02-03	25.000	25.100	24.450	25.090	24.966	3,871,395
2026-02-02	24.750	25.090	24.150	24.230	24.111	6,087,280
2026-01-30	25.000	25.840	24.810	25.580	25.454	5,347,380
2026-01-29	26.450	26.450	25.100	25.180	25.056	7,514,147
2026-01-28	26.180	26.880	26.030	26.480	26.350	8,799,224
2026-01-27	25.160	26.100	24.430	26.100	25.971	7,768,930
2026-01-26	25.900	25.990	25.020	25.250	25.126	5,638,952
2026-01-23	26.180	26.180	25.630	25.980	25.852	5,588,927
2026-01-22	25.880	26.620	25.330	26.030	25.902	7,698,529
2026-01-21	25.080	25.900	24.850	25.660	25.534	6,688,800
2026-01-20	24.810	25.880	24.810	25.140	25.016	7,559,412

← NewerPage 3 of 21 · 1,217 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.