Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.400	24.770	24.130	24.620	24.499	5,851,883
2026-01-15	23.810	24.110	23.530	24.070	23.951	4,217,864
2026-01-14	23.740	24.310	23.520	23.860	23.742	6,484,129
2026-01-13	24.500	24.580	23.610	23.700	23.583	5,674,481
2026-01-12	24.100	24.560	23.810	24.540	24.419	5,680,049
2026-01-09	23.800	24.080	23.730	23.950	23.832	4,952,984
2026-01-08	23.480	24.330	23.330	23.990	23.872	5,967,762
2026-01-07	23.280	23.530	23.160	23.480	23.364	4,362,390
2026-01-06	23.140	23.310	22.900	23.230	23.116	3,533,401
2026-01-05	22.870	23.170	22.870	23.150	23.036	3,555,560
2025-12-31	22.700	22.930	22.450	22.750	22.638	1,874,562
2025-12-30	22.520	22.950	22.490	22.750	22.638	2,286,837
2025-12-29	22.660	22.790	22.480	22.580	22.469	1,639,213
2025-12-26	22.700	22.950	22.440	22.660	22.548	2,570,081
2025-12-25	22.680	22.900	22.460	22.830	22.718	2,190,036
2025-12-24	22.320	22.670	22.240	22.600	22.489	2,374,427
2025-12-23	22.480	22.670	22.210	22.340	22.230	1,579,172
2025-12-22	22.290	22.750	22.210	22.480	22.369	2,021,769
2025-12-19	22.550	22.600	22.180	22.280	22.170	1,919,494
2025-12-18	21.730	22.460	21.710	22.310	22.200	2,611,735
2025-12-17	21.700	21.940	21.100	21.930	21.822	2,257,237
2025-12-16	22.250	22.500	21.580	21.620	21.513	1,958,348
2025-12-15	22.670	22.670	22.260	22.360	22.250	1,924,488
2025-12-12	22.510	22.900	22.210	22.760	22.648	2,627,409
2025-12-11	22.880	22.960	22.410	22.440	22.329	1,916,655
2025-12-10	22.680	22.900	22.530	22.780	22.668	1,995,828
2025-12-09	22.820	23.140	22.720	22.740	22.628	2,542,961
2025-12-08	22.350	22.940	22.350	22.810	22.698	2,377,485
2025-12-05	22.140	22.370	21.750	22.310	22.200	1,547,208
2025-12-04	22.150	22.320	21.760	22.150	22.041	1,561,054
2025-12-03	22.460	22.530	22.050	22.150	22.041	1,761,781
2025-12-02	22.650	22.650	22.370	22.530	22.419	1,415,231
2025-12-01	22.380	22.720	22.190	22.650	22.538	1,992,781
2025-11-28	22.280	22.490	22.190	22.330	22.220	1,750,670
2025-11-27	22.000	22.720	21.950	22.270	22.160	2,674,173
2025-11-26	22.030	22.340	21.890	21.960	21.852	1,949,610
2025-11-25	21.690	22.280	21.620	22.110	22.001	2,723,992
2025-11-24	21.300	21.750	21.100	21.560	21.454	2,025,750
2025-11-21	22.080	22.180	20.980	21.110	21.006	3,508,708
2025-11-20	22.480	22.580	21.990	22.090	21.981	2,226,758
2025-11-19	22.880	22.960	22.180	22.280	22.170	2,659,956
2025-11-18	22.630	22.960	22.630	22.820	22.708	2,058,765
2025-11-17	22.680	22.910	22.600	22.710	22.598	2,522,784
2025-11-14	22.840	23.060	22.640	22.830	22.718	2,753,003
2025-11-13	22.900	23.200	22.800	23.050	22.936	3,140,092
2025-11-12	23.100	23.350	22.720	22.950	22.837	4,314,438
2025-11-11	23.380	23.910	23.140	23.200	23.086	3,874,854
2025-11-10	23.480	23.640	22.970	23.280	23.165	4,235,390
2025-11-07	23.450	23.450	23.130	23.310	23.195	2,350,962
2025-11-06	23.310	23.690	23.070	23.500	23.384	3,142,384
2025-11-05	23.000	23.300	22.890	23.180	23.066	2,938,502
2025-11-04	23.580	23.690	23.060	23.230	23.116	3,031,835
2025-11-03	23.680	23.680	23.020	23.570	23.454	3,482,791
2025-10-31	23.610	23.970	23.450	23.560	23.444	3,420,857
2025-10-30	23.850	24.240	23.590	23.710	23.593	4,157,732
2025-10-29	24.110	24.500	23.640	23.890	23.772	5,110,817
2025-10-28	24.250	24.640	23.890	24.300	24.180	5,289,387
2025-10-27	24.970	25.260	24.360	24.900	24.777	5,426,778
2025-10-24	23.870	24.810	23.820	24.730	24.608	4,269,278
2025-10-23	23.880	23.960	23.260	23.760	23.643	3,376,333

← NewerPage 4 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.