Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.880	23.960	23.260	23.760	23.643	3,376,333
2025-10-22	23.990	24.260	23.550	23.840	23.723	4,555,834
2025-10-21	24.000	24.660	23.960	24.460	24.339	4,622,372
2025-10-20	23.840	24.380	23.800	24.000	23.882	4,273,788
2025-10-17	25.040	25.040	23.410	23.500	23.384	5,129,180
2025-10-16	24.960	25.470	24.600	24.890	24.767	5,149,146
2025-10-15	25.160	25.530	24.620	25.020	24.897	5,884,796
2025-10-14	26.510	26.790	25.180	25.300	25.175	5,999,458
2025-10-13	25.080	26.370	24.800	26.370	26.240	6,308,700
2025-10-10	27.090	27.270	25.880	26.080	25.952	7,979,501
2025-10-09	27.500	27.970	27.100	27.430	27.295	8,672,558
2025-09-30	26.480	27.160	26.480	26.980	26.847	6,528,833
2025-09-29	26.390	26.710	25.960	26.400	26.270	5,522,052
2025-09-26	26.810	27.060	26.360	26.470	26.340	6,012,033
2025-09-25	27.000	27.160	26.450	26.560	26.429	6,577,267
2025-09-24	25.400	27.730	25.360	27.010	26.877	11,712,286
2025-09-23	25.680	25.750	24.390	25.500	25.374	6,277,550
2025-09-22	25.110	25.750	25.000	25.680	25.553	4,724,419
2025-09-19	25.380	25.950	24.960	25.250	25.126	6,433,071
2025-09-18	26.030	26.490	25.050	25.380	25.255	9,066,071
2025-09-17	25.530	26.250	25.250	26.060	25.932	7,992,418
2025-09-16	24.700	25.940	24.530	25.780	25.653	9,272,309
2025-09-15	26.500	26.520	24.860	24.960	24.837	10,159,494
2025-09-12	23.820	25.500	23.530	25.220	25.096	13,148,388
2025-09-11	22.770	23.660	22.410	23.650	23.533	5,215,488
2025-09-10	22.590	22.960	22.540	22.660	22.548	2,638,479
2025-09-09	23.390	23.390	22.500	22.570	22.459	4,154,291
2025-09-08	23.190	23.460	22.830	23.370	23.255	4,188,530
2025-09-05	22.470	23.070	22.330	23.060	22.946	4,362,930
2025-09-04	23.110	23.350	21.890	22.400	22.290	5,539,279
2025-09-03	23.840	23.890	22.900	23.050	22.936	4,684,249
2025-09-02	24.650	24.650	23.380	23.590	23.474	7,183,903
2025-09-01	24.700	25.150	24.410	24.650	24.529	6,344,630
2025-08-29	25.350	25.350	24.210	24.530	24.409	7,963,384
2025-08-28	24.870	25.460	24.110	25.350	25.225	10,433,530
2025-08-27	24.700	25.990	24.600	24.750	24.628	10,822,831
2025-08-26	24.680	24.990	24.300	24.570	24.449	4,716,434
2025-08-25	25.190	25.590	24.560	24.780	24.658	6,448,916
2025-08-22	24.420	25.100	24.420	25.000	24.877	6,717,148
2025-08-21	25.050	25.370	24.300	24.490	24.369	5,254,059
2025-08-20	24.470	25.060	24.140	25.050	24.927	5,716,418
2025-08-19	24.480	24.680	24.260	24.590	24.469	3,287,377
2025-08-18	24.310	24.780	24.080	24.600	24.479	5,760,329
2025-08-15	23.720	24.310	23.660	24.240	24.121	4,363,865
2025-08-14	24.330	24.810	23.790	23.830	23.713	5,920,504
2025-08-13	24.270	24.460	24.020	24.300	24.180	4,834,373
2025-08-12	24.150	24.410	23.700	24.270	24.150	4,551,694
2025-08-11	24.210	24.400	24.010	24.260	24.140	3,488,908
2025-08-08	24.020	24.330	23.700	24.190	24.071	4,382,091
2025-08-07	23.520	24.490	23.470	24.190	24.071	7,189,224
2025-08-06	23.370	23.600	23.200	23.510	23.394	4,377,940
2025-08-05	23.570	23.730	23.260	23.360	23.245	2,343,637
2025-08-04	22.980	23.540	22.700	23.460	23.344	3,995,256
2025-08-01	23.310	23.310	22.600	22.920	22.807	4,025,522
2025-07-31	23.380	23.840	22.990	23.050	22.936	6,670,376
2025-07-30	22.900	24.050	22.750	23.380	23.265	8,921,222
2025-07-29	22.540	22.930	22.480	22.880	22.767	3,902,924
2025-07-28	22.620	22.670	22.320	22.600	22.489	3,110,981
2025-07-25	22.270	22.540	22.070	22.480	22.369	3,814,398
2025-07-24	21.950	22.330	21.900	22.240	22.130	3,503,069

← NewerPage 5 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.