Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.100	22.200	21.910	21.950	21.842	2,156,911
2025-07-22	22.070	22.210	21.880	22.140	22.031	2,408,294
2025-07-21	21.800	22.290	21.750	22.060	21.951	2,836,842
2025-07-18	21.790	21.900	21.600	21.800	21.693	2,193,929
2025-07-17	21.500	21.810	21.310	21.810	21.703	2,623,917
2025-07-16	21.100	21.800	21.100	21.560	21.454	3,711,143
2025-07-15	21.380	21.440	20.900	21.210	21.106	2,531,565
2025-07-14	21.280	21.430	21.180	21.330	21.225	2,057,238
2025-07-11	21.290	21.340	20.990	21.230	21.125	2,556,710
2025-07-10	21.160	21.320	21.100	21.200	21.096	1,957,961
2025-07-09	21.350	21.390	21.120	21.160	21.056	1,969,609
2025-07-08	21.160	21.370	21.090	21.350	21.245	2,757,648
2025-07-07	20.830	21.040	20.710	21.040	20.936	1,508,691
2025-07-04	21.150	21.250	20.820	20.890	20.787	2,375,704
2025-07-03	21.280	21.280	21.020	21.180	21.076	1,577,084
2025-07-02	21.260	21.330	20.890	21.030	20.926	2,178,193
2025-07-01	21.390	21.640	21.170	21.330	21.225	2,754,656
2025-06-30	21.240	21.430	21.030	21.390	21.285	2,781,918
2025-06-27	21.010	21.300	21.010	21.140	21.036	2,643,695
2025-06-26	21.150	21.390	20.890	20.940	20.837	2,840,369
2025-06-25	20.900	21.180	20.750	21.150	21.046	3,288,552
2025-06-24	20.510	20.980	20.510	20.920	20.817	2,923,925
2025-06-23	19.990	20.570	19.730	20.500	20.399	2,518,688
2025-06-20	19.880	20.230	19.820	19.890	19.792	1,183,897
2025-06-19	20.100	20.430	19.830	19.890	19.792	1,883,916
2025-06-18	19.750	20.130	19.750	20.130	20.031	1,628,552
2025-06-17	19.960	20.090	19.790	19.910	19.812	1,627,676
2025-06-16	19.800	20.020	19.750	19.960	19.862	1,703,136
2025-06-13	20.450	20.580	19.810	19.860	19.762	2,806,275
2025-06-12	20.600	20.750	20.360	20.500	20.399	1,928,020
2025-06-11	20.730	21.100	20.620	20.680	20.578	1,784,667
2025-06-10	21.020	21.110	20.490	20.730	20.628	2,039,567
2025-06-09	20.910	21.110	20.820	21.070	20.966	1,907,294
2025-06-06	20.890	20.890	20.600	20.810	20.707	1,697,323
2025-06-05	24.820	25.260	24.820	25.220	20.615	2,048,325
2025-06-04	24.750	24.950	24.680	24.840	20.304	1,486,725
2025-06-03	24.600	25.040	24.580	24.720	20.206	1,783,676
2025-05-30	25.100	25.180	24.750	24.760	20.239	1,811,119
2025-05-29	24.770	25.290	24.650	25.220	20.615	2,201,797
2025-05-28	24.610	24.940	24.610	24.660	20.157	1,339,152
2025-05-27	24.850	24.850	24.450	24.640	20.140	1,146,222
2025-05-26	24.510	24.800	24.510	24.750	20.230	1,227,770
2025-05-23	24.680	25.040	24.440	24.460	19.993	1,831,424
2025-05-22	25.060	25.750	24.740	24.760	20.239	2,428,682
2025-05-21	25.490	25.510	24.980	25.190	20.590	2,061,288
2025-05-20	25.490	25.720	25.220	25.500	20.843	2,174,026
2025-05-19	25.300	25.580	25.150	25.420	20.778	1,515,909
2025-05-16	25.600	25.700	25.300	25.430	20.786	1,836,715
2025-05-15	25.810	25.830	25.380	25.500	20.843	2,122,378
2025-05-14	25.940	26.220	25.440	25.870	21.146	2,858,062
2025-05-13	26.300	26.490	25.800	25.890	21.162	2,247,904
2025-05-12	25.800	26.300	25.720	26.090	21.326	2,350,706
2025-05-09	26.250	26.250	25.410	25.540	20.876	2,565,661
2025-05-08	25.800	26.170	25.680	26.100	21.334	2,755,294
2025-05-07	26.000	26.370	25.520	25.870	21.146	2,968,414
2025-05-06	25.100	25.710	25.100	25.710	21.015	2,580,180
2025-04-30	24.560	25.350	24.510	25.050	20.476	2,476,262
2025-04-29	24.300	24.750	24.260	24.680	20.173	2,194,448
2025-04-28	24.920	25.070	24.460	24.460	19.993	3,497,420
2025-04-25	25.800	25.950	24.620	25.060	20.484	7,360,208

← NewerPage 6 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.