Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	8.530	8.590	8.210	8.480	8.127	10,556,110
2024-01-17	8.700	8.740	8.510	8.520	8.165	5,554,287
2024-01-16	8.820	8.850	8.580	8.710	8.347	9,531,594
2024-01-15	8.800	8.900	8.740	8.820	8.453	6,309,700
2024-01-12	8.930	9.010	8.820	8.840	8.472	5,429,900
2024-01-11	8.750	9.000	8.730	8.970	8.596	6,477,683
2024-01-10	8.870	8.900	8.670	8.760	8.395	6,898,089
2024-01-09	8.790	8.960	8.790	8.860	8.491	7,374,815
2024-01-08	9.090	9.100	8.760	8.760	8.395	11,425,300
2024-01-05	9.290	9.350	9.040	9.090	8.711	9,497,400
2024-01-04	9.390	9.410	9.230	9.290	8.903	5,734,800
2024-01-03	9.510	9.550	9.350	9.420	9.028	6,797,800
2024-01-02	9.550	9.700	9.500	9.550	9.152	8,519,400
2023-12-29	9.330	9.600	9.310	9.580	9.181	9,762,800
2023-12-28	9.190	9.390	9.140	9.340	8.951	6,916,775
2023-12-27	9.060	9.220	9.050	9.190	8.807	6,721,600
2023-12-26	9.240	9.240	9.010	9.060	8.683	7,245,556
2023-12-25	9.200	9.280	9.170	9.230	8.845	5,785,000
2023-12-22	9.310	9.350	9.170	9.210	8.826	7,295,559
2023-12-21	9.310	9.430	9.180	9.360	8.970	8,246,237
2023-12-20	9.480	9.540	9.340	9.350	8.960	6,531,000
2023-12-19	9.380	9.600	9.330	9.480	9.085	9,466,084
2023-12-18	9.560	9.560	9.350	9.380	8.989	7,100,900
2023-12-15	9.660	9.720	9.550	9.570	9.171	7,024,900
2023-12-14	9.720	9.820	9.650	9.660	9.258	5,463,689
2023-12-13	9.800	9.850	9.690	9.700	9.296	6,106,500
2023-12-12	9.820	9.860	9.750	9.830	9.420	6,073,136
2023-12-11	9.700	9.840	9.500	9.830	9.420	10,507,690
2023-12-08	9.670	9.910	9.620	9.740	9.334	12,484,060
2023-12-07	9.640	9.700	9.560	9.660	9.258	7,543,887
2023-12-06	9.600	9.730	9.560	9.640	9.238	7,921,700
2023-12-05	9.850	9.920	9.620	9.630	9.229	12,030,600
2023-12-04	10.020	10.050	9.900	9.920	9.507	7,093,533
2023-12-01	9.960	10.050	9.770	10.030	9.612	10,389,050
2023-11-30	10.200	10.200	9.900	9.960	9.545	14,303,970
2023-11-29	10.230	10.350	10.190	10.200	9.775	9,889,131
2023-11-28	10.180	10.380	10.160	10.240	9.813	10,507,200
2023-11-27	10.150	10.280	10.100	10.210	9.785	7,503,686
2023-11-24	10.360	10.360	10.120	10.180	9.756	7,735,300
2023-11-23	10.200	10.380	10.120	10.360	9.928	7,725,603
2023-11-22	10.320	10.330	10.150	10.180	9.756	8,155,500
2023-11-21	10.510	10.540	10.290	10.320	9.890	11,118,830
2023-11-20	10.530	10.600	10.430	10.510	10.072	9,915,300
2023-11-17	10.350	10.780	10.320	10.540	10.101	15,062,450
2023-11-16	10.440	10.520	10.380	10.380	9.948	5,487,054
2023-11-15	10.610	10.650	10.430	10.480	10.043	8,091,303
2023-11-14	10.400	10.590	10.340	10.510	10.072	8,440,110
2023-11-13	10.370	10.530	10.360	10.420	9.986	7,496,870
2023-11-10	10.250	10.430	10.210	10.360	9.928	7,745,500
2023-11-09	10.360	10.520	10.250	10.300	9.871	7,143,823
2023-11-08	10.470	10.490	10.320	10.400	9.967	8,798,800
2023-11-07	10.380	10.520	10.310	10.480	10.043	10,643,150
2023-11-06	10.150	10.430	10.140	10.380	9.948	11,850,550
2023-11-03	9.790	10.130	9.780	10.110	9.689	14,743,410
2023-11-02	10.010	10.060	9.760	9.790	9.382	11,052,390
2023-11-01	10.060	10.110	9.970	10.000	9.583	10,299,800
2023-10-31	10.100	10.210	10.010	10.080	9.660	9,143,959
2023-10-30	9.800	10.170	9.710	10.140	9.718	15,947,790
2023-10-27	9.780	9.910	9.600	9.840	9.430	17,591,859
2023-10-26	9.740	9.920	9.650	9.900	9.488	12,090,540

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.