Leaguer Shenzhen MicroElectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.120	27.380	26.500	26.850	21.947	2,850,927
2025-04-23	27.150	27.380	26.920	27.310	22.323	2,437,554
2025-04-22	26.890	27.260	26.600	27.070	22.127	2,775,538
2025-04-21	26.300	26.890	26.210	26.800	21.906	2,458,216
2025-04-18	26.850	27.060	26.220	26.380	21.563	2,881,826
2025-04-17	26.060	27.660	26.060	26.830	21.931	4,317,182
2025-04-16	26.880	27.190	25.880	26.450	21.620	3,105,937
2025-04-15	26.800	27.050	26.330	26.710	21.832	2,493,561
2025-04-14	27.300	27.680	26.760	26.930	22.012	4,562,582
2025-04-11	25.770	27.700	25.540	27.200	22.233	7,493,989
2025-04-10	26.160	26.650	25.530	25.770	21.064	5,744,094
2025-04-09	23.000	25.520	21.900	25.010	20.443	7,193,553
2025-04-08	23.600	24.700	23.330	23.810	19.462	5,558,643
2025-04-07	26.800	27.000	22.850	23.240	18.996	8,568,652
2025-04-03	29.430	30.100	28.120	28.560	23.345	6,493,327
2025-04-02	30.020	30.410	29.610	29.820	24.375	4,524,067
2025-04-01	30.500	30.950	30.090	30.220	24.702	6,507,394
2025-03-31	29.570	30.780	29.000	30.580	24.996	8,895,925
2025-03-28	30.280	30.630	29.450	29.570	24.170	9,405,110
2025-03-27	28.000	32.050	27.990	30.330	24.791	16,176,991
2025-03-26	27.360	28.030	27.090	27.730	22.666	2,168,682
2025-03-25	27.370	27.690	26.980	27.240	22.266	1,796,720
2025-03-24	27.980	28.130	26.680	27.370	22.372	2,943,726
2025-03-21	28.790	28.870	27.790	27.900	22.805	3,670,789
2025-03-20	29.160	29.430	28.760	28.880	23.606	2,873,815
2025-03-19	29.560	30.000	29.100	29.290	23.941	3,087,944
2025-03-18	29.190	29.780	29.050	29.570	24.170	2,814,171
2025-03-17	29.200	29.370	28.920	29.060	23.753	2,314,548
2025-03-14	28.400	29.260	28.400	29.200	23.868	3,273,860
2025-03-13	29.400	29.500	28.280	28.560	23.345	4,500,798
2025-03-12	29.660	29.900	29.500	29.540	24.146	3,510,007
2025-03-11	29.100	29.680	29.000	29.660	24.244	2,938,928
2025-03-10	29.500	29.720	29.180	29.530	24.138	3,647,397
2025-03-07	29.700	30.160	29.230	29.520	24.129	4,549,009
2025-03-06	30.040	30.480	29.760	29.760	24.326	7,324,432
2025-03-05	29.600	30.080	29.200	29.610	24.203	5,641,226
2025-03-04	27.880	29.580	27.850	29.340	23.982	5,505,571
2025-03-03	28.000	28.790	27.480	28.260	23.099	4,403,391
2025-02-28	29.000	29.180	27.690	27.850	22.764	4,886,924
2025-02-27	29.180	29.650	28.440	29.200	23.868	4,957,344
2025-02-26	29.230	29.730	28.840	29.320	23.966	5,162,679
2025-02-25	28.280	29.310	28.170	28.850	23.582	5,284,118
2025-02-24	28.600	28.930	28.230	28.700	23.459	4,726,032
2025-02-21	27.700	28.570	27.550	28.550	23.337	5,744,230
2025-02-20	27.870	27.980	27.300	27.730	22.666	3,719,486
2025-02-19	26.380	27.500	26.220	27.480	22.462	4,173,642
2025-02-18	27.280	27.440	26.070	26.420	21.596	3,187,879
2025-02-17	27.090	27.450	26.870	27.260	22.282	2,928,718
2025-02-14	27.020	27.280	26.610	27.090	22.143	2,666,473
2025-02-13	28.000	28.000	27.100	27.100	22.151	3,361,975
2025-02-12	27.150	27.890	26.950	27.880	22.789	4,001,844
2025-02-11	27.600	27.600	27.000	27.230	22.258	2,643,850
2025-02-10	26.900	27.880	26.840	27.620	22.576	4,201,362
2025-02-07	26.740	27.430	26.520	26.900	21.988	4,726,923
2025-02-06	25.030	26.960	24.970	26.730	21.849	4,905,002
2025-02-05	25.010	25.460	25.010	25.170	20.574	2,628,698
2025-01-27	25.400	25.520	24.550	24.560	20.075	3,077,350
2025-01-24	25.310	25.630	25.160	25.430	20.786	3,805,182
2025-01-23	25.980	26.350	25.510	25.530	20.868	3,385,666
2025-01-22	25.790	26.130	25.580	25.670	20.982	2,160,722

← NewerPage 7 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.