Shenzhen Suntak Circuit Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 8.830 | 8.950 | 8.700 | 8.860 | 8.691 | 16,837,900 |
| 2024-07-19 | 8.830 | 9.060 | 8.730 | 8.860 | 8.691 | 22,623,189 |
| 2024-07-18 | 8.950 | 9.020 | 8.500 | 8.830 | 8.662 | 30,466,600 |
| 2024-07-17 | 9.490 | 9.490 | 9.010 | 9.020 | 8.848 | 33,444,602 |
| 2024-07-16 | 9.130 | 9.610 | 9.110 | 9.530 | 9.348 | 39,571,199 |
| 2024-07-15 | 9.350 | 9.370 | 9.110 | 9.160 | 8.985 | 19,403,580 |
| 2024-07-12 | 9.390 | 9.450 | 9.200 | 9.360 | 9.182 | 23,055,699 |
| 2024-07-11 | 9.370 | 9.610 | 9.220 | 9.490 | 9.309 | 45,415,602 |
| 2024-07-10 | 9.060 | 9.340 | 9.040 | 9.190 | 9.015 | 41,711,238 |
| 2024-07-09 | 8.280 | 9.130 | 8.260 | 9.060 | 8.887 | 43,064,340 |
| 2024-07-08 | 8.550 | 8.720 | 8.310 | 8.360 | 8.201 | 22,821,080 |
| 2024-07-05 | 8.820 | 8.830 | 8.360 | 8.630 | 8.466 | 29,415,820 |
| 2024-07-04 | 8.940 | 9.200 | 8.900 | 9.010 | 8.838 | 32,607,699 |
| 2024-07-03 | 8.900 | 9.110 | 8.810 | 8.910 | 8.740 | 19,488,199 |
| 2024-07-02 | 9.120 | 9.150 | 8.900 | 8.960 | 8.789 | 25,850,301 |
| 2024-07-01 | 9.370 | 9.380 | 8.890 | 9.180 | 9.005 | 41,432,500 |
| 2024-06-28 | 8.900 | 9.480 | 8.840 | 9.380 | 9.201 | 51,382,129 |
| 2024-06-27 | 9.050 | 9.350 | 8.970 | 9.000 | 8.828 | 41,747,246 |
| 2024-06-26 | 8.650 | 9.220 | 8.510 | 9.110 | 8.936 | 36,588,047 |
| 2024-06-25 | 8.940 | 9.090 | 8.610 | 8.700 | 8.534 | 38,685,887 |
| 2024-06-24 | 8.930 | 9.420 | 8.900 | 9.020 | 8.848 | 39,464,449 |
| 2024-06-21 | 8.990 | 9.200 | 8.850 | 9.100 | 8.927 | 33,122,090 |
| 2024-06-20 | 9.260 | 9.580 | 9.070 | 9.080 | 8.907 | 43,412,473 |
| 2024-06-19 | 9.590 | 9.630 | 9.260 | 9.270 | 9.093 | 42,393,207 |
| 2024-06-18 | 9.600 | 9.670 | 9.430 | 9.590 | 9.407 | 46,100,770 |
| 2024-06-17 | 9.510 | 9.910 | 9.360 | 9.640 | 9.456 | 77,018,641 |
| 2024-06-14 | 8.910 | 9.750 | 8.760 | 9.680 | 9.496 | 89,243,117 |
| 2024-06-13 | 9.260 | 9.270 | 8.970 | 9.010 | 8.838 | 49,486,770 |
| 2024-06-12 | 8.970 | 9.250 | 8.890 | 9.250 | 9.074 | 72,615,789 |
| 2024-06-11 | 8.310 | 9.160 | 8.090 | 8.980 | 8.809 | 69,831,125 |
| 2024-06-07 | 8.650 | 8.800 | 8.360 | 8.450 | 8.289 | 72,656,719 |
| 2024-06-06 | 8.260 | 8.990 | 8.260 | 8.910 | 8.740 | 80,398,109 |
| 2024-06-05 | 8.240 | 8.360 | 8.160 | 8.170 | 8.014 | 8,146,800 |
| 2024-06-04 | 8.400 | 8.490 | 8.100 | 8.260 | 8.103 | 10,121,910 |
| 2024-06-03 | 8.470 | 8.570 | 8.340 | 8.420 | 8.260 | 10,311,580 |
| 2024-05-31 | 8.300 | 8.550 | 8.280 | 8.440 | 8.279 | 8,026,332 |
| 2024-05-30 | 8.170 | 8.360 | 8.050 | 8.310 | 8.152 | 7,628,000 |
| 2024-05-29 | 8.160 | 8.320 | 8.160 | 8.210 | 8.054 | 6,561,032 |
| 2024-05-28 | 8.330 | 8.460 | 8.170 | 8.210 | 8.054 | 9,855,826 |
| 2024-05-27 | 8.330 | 8.440 | 8.070 | 8.360 | 8.201 | 10,487,020 |
| 2024-05-24 | 8.450 | 8.600 | 8.330 | 8.330 | 8.171 | 14,691,100 |
| 2024-05-23 | 8.720 | 8.820 | 8.630 | 8.680 | 8.318 | 13,540,630 |
| 2024-05-22 | 8.800 | 8.810 | 8.580 | 8.720 | 8.357 | 10,367,200 |
| 2024-05-21 | 8.650 | 8.670 | 8.540 | 8.610 | 8.251 | 7,415,667 |
| 2024-05-20 | 8.610 | 8.690 | 8.550 | 8.610 | 8.251 | 7,669,800 |
| 2024-05-17 | 8.350 | 8.590 | 8.310 | 8.590 | 8.232 | 7,229,405 |
| 2024-05-16 | 8.280 | 8.440 | 8.280 | 8.370 | 8.021 | 6,174,300 |
| 2024-05-15 | 8.350 | 8.410 | 8.240 | 8.280 | 7.935 | 4,836,300 |
| 2024-05-14 | 8.280 | 8.460 | 8.260 | 8.350 | 8.002 | 5,424,900 |
| 2024-05-13 | 8.360 | 8.420 | 8.270 | 8.310 | 7.964 | 5,785,200 |
| 2024-05-10 | 8.590 | 8.610 | 8.400 | 8.430 | 8.079 | 5,672,300 |
| 2024-05-09 | 8.450 | 8.620 | 8.450 | 8.590 | 8.232 | 6,544,600 |
| 2024-05-08 | 8.620 | 8.620 | 8.460 | 8.470 | 8.117 | 6,356,900 |
| 2024-05-07 | 8.570 | 8.780 | 8.570 | 8.640 | 8.280 | 8,188,300 |
| 2024-05-06 | 8.510 | 8.700 | 8.510 | 8.620 | 8.261 | 10,183,800 |
| 2024-04-30 | 8.500 | 8.530 | 8.380 | 8.480 | 8.127 | 8,680,100 |
| 2024-04-29 | 8.190 | 8.490 | 8.180 | 8.480 | 8.127 | 11,447,900 |
| 2024-04-26 | 7.990 | 8.210 | 7.930 | 8.180 | 7.839 | 10,021,400 |
| 2024-04-25 | 7.900 | 8.050 | 7.840 | 8.010 | 7.676 | 7,431,988 |
| 2024-04-24 | 7.650 | 7.960 | 7.620 | 7.960 | 7.628 | 9,981,399 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1300 CNY |
| 2025-05-22 | 0.1200 CNY |
| 2024-05-24 | 0.2000 CNY |
| 2023-05-19 | 0.2900 CNY |
| 2022-05-20 | 0.3100 CNY |
| 2021-05-20 | 0.2500 CNY |
| 2020-06-03 | 0.3000 CNY |
| 2019-04-23 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.