Leaguer (Shenzhen) Microelectronics Corp. (688589.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 24.77 | 25.75 | 24.55 | 25.21 | 25.21 | 3,299,400 |
| 27 June 2024 | 25.27 | 25.92 | 24.80 | 24.81 | 24.81 | 3,522,733 |
| 26 June 2024 | 25.18 | 25.85 | 24.62 | 25.63 | 25.63 | 3,961,793 |
| 25 June 2024 | 26.08 | 26.38 | 24.60 | 25.12 | 25.12 | 5,316,980 |
| 24 June 2024 | 27.53 | 27.92 | 26.05 | 26.13 | 26.13 | 7,871,646 |
| 21 June 2024 | 26.73 | 28.49 | 26.20 | 28.11 | 28.11 | 10,589,596 |
| 20 June 2024 | 25.98 | 27.58 | 25.91 | 26.42 | 26.42 | 7,309,870 |
| 19 June 2024 | 25.92 | 26.09 | 25.35 | 25.79 | 25.79 | 2,229,809 |
| 18 June 2024 | 26.06 | 26.27 | 25.61 | 25.87 | 25.87 | 3,094,786 |
| 17 June 2024 | 25.79 | 26.43 | 25.53 | 26.08 | 26.08 | 3,244,757 |
| 14 June 2024 | 25.93 | 26.05 | 25.42 | 25.87 | 25.87 | 3,377,437 |
| 13 June 2024 | 24.82 | 26.80 | 24.82 | 25.95 | 25.95 | 5,171,070 |
| 12 June 2024 | 24.63 | 25.05 | 24.60 | 24.89 | 24.89 | 1,777,675 |
| 11 June 2024 | 23.16 | 24.82 | 22.90 | 24.75 | 24.75 | 2,469,742 |
| 07 June 2024 | 23.45 | 23.90 | 23.06 | 23.28 | 23.28 | 1,708,984 |
| 06 June 2024 | 24.63 | 25.13 | 23.33 | 23.42 | 23.42 | 2,702,285 |
| 05 June 2024 | 24.11 | 25.19 | 24.11 | 24.35 | 24.35 | 1,970,097 |
| 04 June 2024 | 24.76 | 24.89 | 24.06 | 24.49 | 24.49 | 2,127,377 |
| 03 June 2024 | 24.79 | 25.60 | 24.70 | 24.90 | 24.90 | 2,664,959 |
| 31 May 2024 | 24.84 | 25.30 | 24.57 | 24.98 | 24.98 | 2,763,091 |
| 30 May 2024 | 24.00 | 25.13 | 23.51 | 24.80 | 24.80 | 3,198,515 |
| 29 May 2024 | 23.88 | 24.71 | 23.88 | 24.11 | 24.11 | 1,830,284 |
| 28 May 2024 | 23.52 | 24.87 | 23.48 | 24.13 | 24.13 | 2,828,208 |
| 27 May 2024 | 23.18 | 23.78 | 22.58 | 23.70 | 23.70 | 1,576,836 |
| 24 May 2024 | 23.30 | 23.68 | 23.13 | 23.21 | 23.21 | 1,466,145 |
| 23 May 2024 | 23.92 | 24.00 | 23.37 | 23.51 | 23.51 | 1,244,793 |
| 23 May 2024 | 0.35 Dividend | |||||
| 23 May 2024 | 1.2:1 Stock split | |||||
| 22 May 2024 | 23.98 | 24.19 | 23.75 | 24.11 | 23.76 | 1,182,830 |
| 21 May 2024 | 24.27 | 24.47 | 23.83 | 23.95 | 23.60 | 1,626,859 |
| 20 May 2024 | 24.21 | 24.73 | 24.15 | 24.58 | 24.23 | 1,527,814 |
| 17 May 2024 | 23.72 | 24.23 | 23.63 | 24.21 | 23.86 | 1,335,978 |
| 16 May 2024 | 23.94 | 24.13 | 23.72 | 23.76 | 23.41 | 1,175,539 |
| 15 May 2024 | 23.85 | 24.16 | 23.60 | 23.67 | 23.32 | 992,619 |
| 14 May 2024 | 23.78 | 24.23 | 23.78 | 23.85 | 23.50 | 1,291,024 |
| 13 May 2024 | 24.17 | 24.21 | 23.61 | 23.78 | 23.44 | 1,583,995 |
| 10 May 2024 | 25.14 | 25.14 | 24.37 | 24.39 | 24.04 | 1,538,629 |
| 09 May 2024 | 24.83 | 25.29 | 24.70 | 25.08 | 24.71 | 1,489,948 |
| 08 May 2024 | 25.23 | 25.23 | 24.56 | 24.60 | 24.24 | 1,377,626 |
| 07 May 2024 | 25.45 | 25.53 | 25.02 | 25.24 | 24.88 | 1,366,682 |
| 06 May 2024 | 25.23 | 25.59 | 25.23 | 25.42 | 25.05 | 1,473,541 |
| 30 Apr 2024 | 24.98 | 25.09 | 24.64 | 24.88 | 24.51 | 1,535,125 |
| 29 Apr 2024 | 24.36 | 25.25 | 24.35 | 25.08 | 24.72 | 1,940,437 |
| 26 Apr 2024 | 23.67 | 24.50 | 23.47 | 24.34 | 23.99 | 2,106,724 |
| 25 Apr 2024 | 23.44 | 24.02 | 23.44 | 23.67 | 23.32 | 1,559,005 |
| 24 Apr 2024 | 23.06 | 23.73 | 22.77 | 23.72 | 23.37 | 2,077,790 |
| 23 Apr 2024 | 22.71 | 23.08 | 22.60 | 22.82 | 22.49 | 1,545,236 |
| 22 Apr 2024 | 22.35 | 22.68 | 21.75 | 22.49 | 22.17 | 1,522,899 |
| 19 Apr 2024 | 22.77 | 22.96 | 22.40 | 22.50 | 22.17 | 2,101,951 |
| 18 Apr 2024 | 22.74 | 23.56 | 22.52 | 23.00 | 22.67 | 2,532,721 |
| 17 Apr 2024 | 22.01 | 23.05 | 22.01 | 22.90 | 22.57 | 3,059,628 |
| 16 Apr 2024 | 23.42 | 24.07 | 21.50 | 21.58 | 21.26 | 4,414,428 |
| 15 Apr 2024 | 24.11 | 24.57 | 23.57 | 24.28 | 23.93 | 2,306,259 |
| 12 Apr 2024 | 24.33 | 24.77 | 24.10 | 24.21 | 23.86 | 1,367,372 |
| 11 Apr 2024 | 24.25 | 24.73 | 24.05 | 24.31 | 23.96 | 1,133,107 |
| 10 Apr 2024 | 24.83 | 24.87 | 24.08 | 24.27 | 23.92 | 1,906,564 |
| 09 Apr 2024 | 24.17 | 24.93 | 24.02 | 24.89 | 24.53 | 1,689,663 |
| 08 Apr 2024 | 25.29 | 25.32 | 24.09 | 24.10 | 23.75 | 1,809,830 |
| 03 Apr 2024 | 26.04 | 26.04 | 25.08 | 25.65 | 25.28 | 1,537,176 |
| 02 Apr 2024 | 25.89 | 26.17 | 25.67 | 25.88 | 25.51 | 1,330,160 |
| 01 Apr 2024 | 25.82 | 26.24 | 25.52 | 26.07 | 25.69 | 1,902,248 |
| 29 Mar 2024 | 25.24 | 25.47 | 24.94 | 25.89 | 25.52 | 1,281,992 |
| 28 Mar 2024 | 24.63 | 25.93 | 24.46 | 25.37 | 25.00 | 2,104,570 |
| 27 Mar 2024 | 26.33 | 26.42 | 24.59 | 24.71 | 24.35 | 2,233,759 |
| 26 Mar 2024 | 26.17 | 26.54 | 25.42 | 25.91 | 25.53 | 2,274,790 |
| 25 Mar 2024 | 27.50 | 27.73 | 26.13 | 26.20 | 25.82 | 2,323,365 |
| 22 Mar 2024 | 28.14 | 28.31 | 27.17 | 27.54 | 27.14 | 2,241,699 |
| 21 Mar 2024 | 28.50 | 28.75 | 27.82 | 28.07 | 27.66 | 2,037,798 |
| 20 Mar 2024 | 28.08 | 28.35 | 27.86 | 28.30 | 27.89 | 1,765,196 |
| 19 Mar 2024 | 28.27 | 28.48 | 27.90 | 28.15 | 27.74 | 2,193,850 |
| 18 Mar 2024 | 27.39 | 28.27 | 27.39 | 28.20 | 27.79 | 2,331,787 |
| 15 Mar 2024 | 27.24 | 27.52 | 26.85 | 27.40 | 27.00 | 1,958,959 |
| 14 Mar 2024 | 28.05 | 28.48 | 26.84 | 27.38 | 26.98 | 3,100,554 |
| 13 Mar 2024 | 28.09 | 28.75 | 27.77 | 28.13 | 27.72 | 2,781,874 |
| 12 Mar 2024 | 27.33 | 28.42 | 27.29 | 28.06 | 27.65 | 2,797,210 |
| 11 Mar 2024 | 27.00 | 27.48 | 26.69 | 27.46 | 27.06 | 2,173,465 |
| 08 Mar 2024 | 26.58 | 27.43 | 26.52 | 27.32 | 26.92 | 2,812,405 |
| 07 Mar 2024 | 27.02 | 27.50 | 26.32 | 26.52 | 26.13 | 2,578,298 |
| 06 Mar 2024 | 27.21 | 27.61 | 26.34 | 27.06 | 26.67 | 2,650,221 |
| 05 Mar 2024 | 27.92 | 28.20 | 26.94 | 27.34 | 26.94 | 3,225,868 |
| 04 Mar 2024 | 27.08 | 28.25 | 27.08 | 28.19 | 27.78 | 4,612,462 |
| 01 Mar 2024 | 26.82 | 27.77 | 26.26 | 27.34 | 26.94 | 4,485,936 |
| 29 Feb 2024 | 24.25 | 26.28 | 24.25 | 26.28 | 25.90 | 3,765,382 |
| 28 Feb 2024 | 27.01 | 27.68 | 24.17 | 24.58 | 24.23 | 5,552,344 |
| 27 Feb 2024 | 25.77 | 27.09 | 25.42 | 27.08 | 26.69 | 3,820,081 |
| 26 Feb 2024 | 25.90 | 26.80 | 25.38 | 25.85 | 25.47 | 3,899,120 |
| 23 Feb 2024 | 25.13 | 26.00 | 24.74 | 25.95 | 25.57 | 3,644,751 |
| 22 Feb 2024 | 24.17 | 25.02 | 24.17 | 24.98 | 24.61 | 3,094,412 |
| 21 Feb 2024 | 24.02 | 25.24 | 23.59 | 24.34 | 23.99 | 3,202,531 |
| 20 Feb 2024 | 24.38 | 24.53 | 23.51 | 24.31 | 23.96 | 3,859,101 |
| 19 Feb 2024 | 24.56 | 26.00 | 24.13 | 24.75 | 24.39 | 5,121,708 |
| 08 Feb 2024 | 20.09 | 24.12 | 20.08 | 24.12 | 23.77 | 5,573,440 |
| 07 Feb 2024 | 20.67 | 21.19 | 19.67 | 20.10 | 19.81 | 3,685,610 |
| 06 Feb 2024 | 18.65 | 20.79 | 17.75 | 20.41 | 20.11 | 4,841,552 |
| 05 Feb 2024 | 21.25 | 21.49 | 18.52 | 19.17 | 18.90 | 4,086,660 |
| 02 Feb 2024 | 23.23 | 23.42 | 20.59 | 21.68 | 21.37 | 4,262,662 |
| 01 Feb 2024 | 23.41 | 24.06 | 22.65 | 23.23 | 22.90 | 2,463,039 |
| 31 Jan 2024 | 24.45 | 24.65 | 23.48 | 23.51 | 23.17 | 2,264,276 |
| 30 Jan 2024 | 25.30 | 25.50 | 24.55 | 24.55 | 24.19 | 1,763,552 |
| 29 Jan 2024 | 26.67 | 27.16 | 25.42 | 25.48 | 25.11 | 2,155,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.