Leaguer Shenzhen MicroElectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30.000 | 30.140 | 29.150 | 29.380 | 24.015 | 5,060,298 |
| 2024-10-25 | 29.080 | 29.990 | 28.720 | 29.580 | 24.178 | 6,162,466 |
| 2024-10-24 | 28.510 | 29.070 | 28.010 | 28.460 | 23.263 | 4,069,140 |
| 2024-10-23 | 28.960 | 29.230 | 28.230 | 28.490 | 23.288 | 5,612,115 |
| 2024-10-22 | 29.800 | 29.930 | 28.600 | 29.120 | 23.802 | 7,708,578 |
| 2024-10-21 | 30.000 | 32.300 | 29.300 | 30.260 | 24.734 | 15,372,612 |
| 2024-10-18 | 28.070 | 31.000 | 28.060 | 30.360 | 24.816 | 9,439,771 |
| 2024-10-17 | 28.480 | 29.150 | 28.010 | 28.070 | 22.944 | 4,318,701 |
| 2024-10-16 | 27.110 | 28.500 | 26.870 | 28.000 | 22.887 | 3,349,400 |
| 2024-10-15 | 27.870 | 30.000 | 27.270 | 27.980 | 22.871 | 6,427,102 |
| 2024-10-14 | 26.700 | 28.030 | 25.710 | 28.020 | 22.903 | 4,963,268 |
| 2024-10-11 | 28.280 | 28.690 | 26.260 | 26.620 | 21.759 | 5,723,228 |
| 2024-10-10 | 31.800 | 31.800 | 28.390 | 28.800 | 23.541 | 8,556,038 |
| 2024-10-09 | 30.480 | 35.080 | 28.600 | 31.020 | 25.355 | 15,701,587 |
| 2024-10-08 | 30.640 | 30.640 | 28.030 | 30.640 | 25.045 | 12,736,388 |
| 2024-09-30 | 22.800 | 25.960 | 22.790 | 25.530 | 20.868 | 7,013,229 |
| 2024-09-27 | 20.550 | 21.810 | 20.550 | 21.690 | 17.729 | 1,916,582 |
| 2024-09-26 | 19.420 | 20.380 | 19.320 | 20.380 | 16.658 | 2,175,021 |
| 2024-09-25 | 19.310 | 20.020 | 19.310 | 19.450 | 15.898 | 2,308,213 |
| 2024-09-24 | 18.400 | 19.240 | 18.370 | 19.190 | 15.686 | 1,800,696 |
| 2024-09-23 | 18.430 | 18.650 | 18.250 | 18.460 | 15.089 | 879,213 |
| 2024-09-20 | 18.590 | 18.730 | 18.190 | 18.330 | 14.983 | 968,263 |
| 2024-09-19 | 18.500 | 18.790 | 18.240 | 18.530 | 15.146 | 1,356,098 |
| 2024-09-18 | 18.340 | 18.480 | 17.810 | 18.240 | 14.909 | 1,434,860 |
| 2024-09-13 | 18.860 | 18.900 | 18.300 | 18.330 | 14.983 | 1,404,495 |
| 2024-09-12 | 19.090 | 19.350 | 18.800 | 18.800 | 15.367 | 947,814 |
| 2024-09-11 | 19.090 | 19.270 | 18.950 | 19.040 | 15.563 | 840,648 |
| 2024-09-10 | 19.140 | 19.400 | 18.760 | 19.170 | 15.669 | 1,138,592 |
| 2024-09-09 | 19.000 | 19.250 | 18.920 | 19.140 | 15.645 | 858,364 |
| 2024-09-06 | 19.900 | 19.990 | 19.050 | 19.080 | 15.596 | 2,126,624 |
| 2024-09-05 | 19.860 | 20.340 | 19.830 | 19.990 | 16.340 | 1,075,666 |
| 2024-09-04 | 19.800 | 20.170 | 19.530 | 19.990 | 16.340 | 1,428,540 |
| 2024-09-03 | 19.750 | 20.150 | 19.730 | 19.900 | 16.266 | 1,307,934 |
| 2024-09-02 | 20.770 | 20.960 | 19.700 | 19.760 | 16.152 | 2,020,124 |
| 2024-08-30 | 20.200 | 21.180 | 20.200 | 20.780 | 16.985 | 2,195,844 |
| 2024-08-29 | 19.750 | 20.370 | 19.610 | 20.280 | 16.577 | 1,251,399 |
| 2024-08-28 | 19.580 | 20.030 | 19.580 | 19.850 | 16.225 | 943,411 |
| 2024-08-27 | 19.990 | 20.290 | 19.680 | 19.740 | 16.135 | 1,533,265 |
| 2024-08-26 | 20.660 | 20.680 | 19.950 | 20.140 | 16.462 | 3,458,968 |
| 2024-08-23 | 21.300 | 21.350 | 20.700 | 20.960 | 17.133 | 1,720,994 |
| 2024-08-22 | 21.670 | 21.870 | 21.210 | 21.300 | 17.410 | 1,071,523 |
| 2024-08-21 | 22.060 | 22.260 | 21.610 | 21.650 | 17.697 | 1,289,577 |
| 2024-08-20 | 22.940 | 22.960 | 22.030 | 22.090 | 18.056 | 1,850,198 |
| 2024-08-19 | 23.380 | 23.450 | 22.780 | 22.800 | 18.637 | 1,633,261 |
| 2024-08-16 | 23.420 | 23.610 | 23.170 | 23.210 | 18.972 | 1,374,938 |
| 2024-08-15 | 22.820 | 23.560 | 22.800 | 23.300 | 19.045 | 1,457,288 |
| 2024-08-14 | 23.390 | 23.420 | 22.860 | 22.890 | 18.710 | 1,036,478 |
| 2024-08-13 | 22.990 | 23.340 | 22.920 | 23.320 | 19.062 | 886,444 |
| 2024-08-12 | 23.040 | 23.220 | 22.800 | 22.920 | 18.735 | 1,060,087 |
| 2024-08-09 | 23.490 | 23.700 | 23.030 | 23.030 | 18.825 | 1,618,771 |
| 2024-08-08 | 23.170 | 23.560 | 22.750 | 23.140 | 18.914 | 1,950,270 |
| 2024-08-07 | 23.350 | 23.550 | 23.110 | 23.240 | 18.996 | 1,424,150 |
| 2024-08-06 | 23.400 | 23.420 | 22.880 | 23.250 | 19.004 | 1,367,659 |
| 2024-08-05 | 24.020 | 24.160 | 22.900 | 22.940 | 18.751 | 3,244,888 |
| 2024-08-02 | 24.760 | 25.150 | 24.130 | 24.150 | 19.740 | 2,242,350 |
| 2024-08-01 | 25.000 | 25.470 | 24.890 | 25.190 | 20.590 | 2,704,956 |
| 2024-07-31 | 23.700 | 25.080 | 23.620 | 25.000 | 20.435 | 2,759,234 |
| 2024-07-30 | 23.550 | 24.170 | 23.180 | 23.890 | 19.527 | 1,738,332 |
| 2024-07-29 | 23.800 | 24.060 | 23.500 | 23.550 | 19.250 | 1,635,316 |
| 2024-07-26 | 23.800 | 24.080 | 23.560 | 23.890 | 19.527 | 1,621,862 |
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.