Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	9.750	9.950	9.720	9.810	9.401	11,792,630
2023-10-24	9.800	9.920	9.660	9.780	9.373	15,604,780
2023-10-23	9.880	10.040	9.700	9.770	9.363	10,849,570
2023-10-20	10.060	10.290	9.880	9.930	9.516	13,442,290
2023-10-19	10.100	10.480	10.080	10.090	9.670	16,606,029
2023-10-18	10.230	10.370	10.070	10.190	9.765	21,540,439
2023-10-17	11.110	11.120	10.310	10.310	9.880	26,598,090
2023-10-16	11.740	11.790	11.410	11.450	10.973	7,209,509
2023-10-13	11.680	11.900	11.600	11.800	11.308	5,929,881
2023-10-12	11.750	11.830	11.650	11.740	11.251	4,653,600
2023-10-11	11.500	11.770	11.500	11.700	11.213	7,073,650
2023-10-10	11.380	11.540	11.380	11.530	11.050	5,142,400
2023-10-09	11.300	11.410	11.230	11.380	10.906	6,155,737
2023-09-28	11.030	11.390	10.950	11.310	10.839	6,485,300
2023-09-27	11.050	11.110	10.950	10.950	10.494	4,672,233
2023-09-26	11.250	11.260	11.030	11.070	10.609	4,598,600
2023-09-25	11.350	11.420	11.210	11.260	10.791	4,041,700
2023-09-22	10.900	11.350	10.900	11.350	10.877	6,209,512
2023-09-21	10.910	11.060	10.890	11.000	10.542	3,638,212
2023-09-20	11.000	11.130	10.920	10.960	10.503	4,031,625
2023-09-19	11.180	11.190	10.940	11.000	10.542	4,385,371
2023-09-18	11.160	11.280	11.060	11.220	10.753	5,133,400
2023-09-15	11.280	11.360	11.100	11.240	10.772	5,599,800
2023-09-14	11.360	11.370	11.130	11.230	10.762	7,179,200
2023-09-13	11.500	11.610	11.300	11.360	10.887	12,822,690
2023-09-12	11.580	11.930	11.500	11.790	11.299	11,193,340
2023-09-11	11.610	11.660	11.480	11.560	11.078	5,045,972
2023-09-08	11.560	11.590	11.460	11.520	11.040	3,294,800
2023-09-07	11.730	11.790	11.450	11.460	10.983	5,817,600
2023-09-06	11.350	11.820	11.320	11.790	11.299	7,650,846
2023-09-05	11.420	11.650	11.400	11.560	11.078	6,753,950
2023-09-04	11.300	11.410	11.250	11.400	10.925	4,226,901
2023-09-01	11.190	11.370	11.190	11.290	10.820	4,170,300
2023-08-31	11.130	11.260	11.040	11.240	10.772	5,912,187
2023-08-30	10.860	11.220	10.850	11.130	10.666	7,360,927
2023-08-29	10.510	10.890	10.510	10.830	10.379	5,617,131
2023-08-28	10.990	11.070	10.450	10.490	10.053	6,305,000
2023-08-25	10.600	10.670	10.400	10.430	9.995	4,684,900
2023-08-24	10.650	10.810	10.570	10.690	10.245	4,016,943
2023-08-23	10.830	10.830	10.560	10.570	10.130	4,533,539
2023-08-22	10.940	10.980	10.580	10.840	10.388	7,021,110
2023-08-21	11.030	11.120	10.820	10.830	10.379	4,883,600
2023-08-18	11.230	11.290	11.010	11.020	10.561	3,489,557
2023-08-17	11.100	11.260	11.030	11.230	10.762	3,008,700
2023-08-16	11.280	11.300	11.140	11.160	10.695	2,872,502
2023-08-15	11.370	11.470	11.200	11.280	10.810	3,735,017
2023-08-14	11.250	11.500	11.230	11.360	10.887	4,254,789
2023-08-11	11.660	11.690	11.390	11.410	10.935	3,785,275
2023-08-10	11.670	11.710	11.580	11.650	11.165	2,784,300
2023-08-09	11.800	11.830	11.620	11.640	11.155	3,921,971
2023-08-08	11.920	12.040	11.800	11.850	11.356	4,318,300
2023-08-07	12.040	12.130	11.930	11.980	11.481	3,979,500
2023-08-04	11.980	12.150	11.950	12.060	11.558	4,568,790
2023-08-03	12.000	12.070	11.920	11.980	11.481	3,423,500
2023-08-02	12.030	12.140	11.920	12.050	11.548	4,197,400
2023-08-01	11.960	12.100	11.840	12.050	11.548	5,580,757
2023-07-31	12.050	12.200	11.920	11.970	11.471	5,986,451
2023-07-28	12.000	12.090	11.830	12.060	11.558	4,657,340
2023-07-27	12.130	12.200	12.030	12.040	11.538	4,845,281
2023-07-26	12.300	12.360	12.120	12.140	11.634	4,371,200

← NewerPage 13 of 21 · 1,214 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.