Leaguer Shenzhen MicroElectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.900 | 26.240 | 25.550 | 26.020 | 21.268 | 2,301,900 |
| 2025-01-20 | 25.900 | 26.150 | 25.610 | 25.760 | 21.056 | 2,001,025 |
| 2025-01-17 | 25.100 | 26.050 | 24.820 | 25.710 | 21.015 | 2,841,681 |
| 2025-01-16 | 25.300 | 25.670 | 24.780 | 25.110 | 20.525 | 2,053,894 |
| 2025-01-15 | 25.210 | 25.480 | 24.730 | 25.120 | 20.533 | 2,075,029 |
| 2025-01-14 | 24.220 | 25.190 | 24.110 | 25.110 | 20.525 | 2,846,577 |
| 2025-01-13 | 24.000 | 24.330 | 23.280 | 24.120 | 19.715 | 1,520,326 |
| 2025-01-10 | 24.490 | 25.280 | 24.000 | 24.000 | 19.617 | 2,556,154 |
| 2025-01-09 | 24.470 | 25.390 | 24.410 | 24.500 | 20.026 | 2,385,370 |
| 2025-01-08 | 24.890 | 25.050 | 23.580 | 24.620 | 20.124 | 3,582,196 |
| 2025-01-07 | 24.520 | 25.080 | 24.230 | 25.000 | 20.435 | 2,420,642 |
| 2025-01-06 | 25.410 | 25.420 | 24.250 | 24.450 | 19.985 | 3,629,767 |
| 2025-01-03 | 26.830 | 26.860 | 25.400 | 25.420 | 20.778 | 3,372,741 |
| 2025-01-02 | 27.300 | 27.570 | 26.300 | 26.800 | 21.906 | 3,314,799 |
| 2024-12-31 | 29.320 | 29.390 | 27.300 | 27.370 | 22.372 | 7,008,079 |
| 2024-12-30 | 29.740 | 30.080 | 29.120 | 29.390 | 24.023 | 5,255,703 |
| 2024-12-27 | 30.450 | 31.390 | 29.880 | 30.150 | 24.644 | 8,953,797 |
| 2024-12-26 | 29.390 | 30.870 | 28.930 | 30.690 | 25.086 | 8,774,898 |
| 2024-12-25 | 29.890 | 30.300 | 28.880 | 29.240 | 23.901 | 6,138,004 |
| 2024-12-24 | 29.000 | 30.240 | 28.180 | 30.030 | 24.546 | 8,292,099 |
| 2024-12-23 | 29.600 | 29.950 | 28.590 | 28.780 | 23.524 | 5,309,811 |
| 2024-12-20 | 28.500 | 29.780 | 28.230 | 29.500 | 24.113 | 6,463,197 |
| 2024-12-19 | 27.470 | 28.780 | 27.290 | 28.320 | 23.149 | 3,205,280 |
| 2024-12-18 | 27.260 | 28.170 | 26.720 | 27.740 | 22.674 | 2,765,140 |
| 2024-12-17 | 28.000 | 28.300 | 26.950 | 27.070 | 22.127 | 2,220,448 |
| 2024-12-16 | 28.950 | 28.950 | 27.800 | 28.000 | 22.887 | 2,572,466 |
| 2024-12-13 | 29.450 | 29.450 | 28.600 | 28.700 | 23.459 | 3,060,472 |
| 2024-12-12 | 29.600 | 29.690 | 29.050 | 29.460 | 24.080 | 2,626,287 |
| 2024-12-11 | 29.000 | 29.760 | 28.820 | 29.550 | 24.154 | 3,629,151 |
| 2024-12-10 | 29.960 | 30.480 | 28.940 | 29.000 | 23.704 | 4,177,053 |
| 2024-12-09 | 29.130 | 29.290 | 28.410 | 29.000 | 23.704 | 2,596,009 |
| 2024-12-06 | 28.590 | 29.250 | 28.090 | 29.120 | 23.802 | 3,458,287 |
| 2024-12-05 | 27.880 | 28.560 | 27.770 | 28.400 | 23.214 | 2,035,399 |
| 2024-12-04 | 29.420 | 29.500 | 28.100 | 28.200 | 23.050 | 3,636,780 |
| 2024-12-03 | 28.920 | 29.080 | 28.310 | 28.570 | 23.353 | 2,374,114 |
| 2024-12-02 | 28.440 | 28.840 | 28.400 | 28.800 | 23.541 | 3,391,614 |
| 2024-11-29 | 28.250 | 28.990 | 27.600 | 28.510 | 23.304 | 3,262,980 |
| 2024-11-28 | 28.400 | 29.140 | 28.000 | 28.250 | 23.091 | 3,204,489 |
| 2024-11-27 | 27.250 | 28.130 | 26.410 | 28.130 | 22.993 | 2,421,930 |
| 2024-11-26 | 27.400 | 27.880 | 27.150 | 27.500 | 22.478 | 1,681,418 |
| 2024-11-25 | 27.510 | 27.620 | 26.700 | 27.440 | 22.429 | 2,396,223 |
| 2024-11-22 | 28.840 | 29.090 | 27.020 | 27.140 | 22.184 | 3,618,205 |
| 2024-11-21 | 28.670 | 29.190 | 28.250 | 28.830 | 23.565 | 3,474,652 |
| 2024-11-20 | 28.480 | 28.690 | 27.910 | 28.660 | 23.426 | 3,492,142 |
| 2024-11-19 | 27.380 | 28.500 | 27.150 | 28.450 | 23.255 | 3,257,976 |
| 2024-11-18 | 27.940 | 28.130 | 26.550 | 27.200 | 22.233 | 3,325,327 |
| 2024-11-15 | 29.020 | 29.270 | 27.690 | 27.720 | 22.658 | 3,679,731 |
| 2024-11-14 | 30.470 | 30.700 | 29.000 | 29.070 | 23.762 | 3,787,309 |
| 2024-11-13 | 30.000 | 30.600 | 29.500 | 30.430 | 24.873 | 4,468,704 |
| 2024-11-12 | 31.630 | 31.720 | 29.830 | 30.280 | 24.751 | 6,236,497 |
| 2024-11-11 | 29.980 | 31.800 | 29.600 | 31.440 | 25.699 | 8,470,366 |
| 2024-11-08 | 29.980 | 31.000 | 29.500 | 29.590 | 24.187 | 7,497,716 |
| 2024-11-07 | 28.660 | 29.450 | 28.440 | 29.400 | 24.031 | 4,583,395 |
| 2024-11-06 | 28.800 | 29.030 | 28.200 | 28.700 | 23.459 | 4,654,686 |
| 2024-11-05 | 27.520 | 28.800 | 27.170 | 28.680 | 23.443 | 4,658,391 |
| 2024-11-04 | 26.400 | 27.270 | 26.330 | 27.240 | 22.266 | 2,449,329 |
| 2024-11-01 | 28.550 | 28.590 | 26.540 | 26.550 | 21.702 | 5,059,408 |
| 2024-10-31 | 28.180 | 28.860 | 27.470 | 28.430 | 23.238 | 4,386,325 |
| 2024-10-30 | 28.170 | 28.850 | 27.650 | 28.040 | 22.920 | 4,538,496 |
| 2024-10-29 | 29.160 | 29.590 | 28.250 | 28.300 | 23.132 | 4,970,870 |
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.