Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	12.340	12.480	12.250	12.380	11.864	5,552,966
2023-07-24	11.940	12.520	11.940	12.250	11.740	6,671,015
2023-07-21	12.210	12.380	12.000	12.030	11.529	5,739,613
2023-07-20	12.620	12.620	12.190	12.220	11.711	6,963,545
2023-07-19	12.740	12.800	12.500	12.570	12.046	6,688,316
2023-07-18	12.840	12.990	12.750	12.780	12.248	6,612,406
2023-07-17	12.790	12.910	12.650	12.890	12.353	6,101,370
2023-07-14	12.750	12.900	12.710	12.790	12.257	7,088,644
2023-07-13	12.600	12.790	12.560	12.750	12.219	7,346,766
2023-07-12	12.670	12.830	12.430	12.480	11.960	6,486,163
2023-07-11	12.380	12.730	12.310	12.700	12.171	8,353,998
2023-07-10	12.570	12.650	12.330	12.400	11.883	6,173,554
2023-07-07	12.600	12.680	12.380	12.570	12.046	8,514,695
2023-07-06	12.300	12.830	12.300	12.660	12.133	11,102,970
2023-07-05	12.490	12.550	12.360	12.400	11.883	5,460,786
2023-07-04	12.220	12.480	12.180	12.440	11.922	6,913,945
2023-07-03	12.440	12.520	12.250	12.260	11.749	7,998,616
2023-06-30	11.920	12.490	11.900	12.450	11.931	10,972,760
2023-06-29	11.580	11.970	11.570	11.920	11.423	5,444,471
2023-06-28	11.830	11.900	11.310	11.640	11.155	6,284,776
2023-06-27	11.830	11.900	11.680	11.830	11.337	4,307,999
2023-06-26	11.950	12.040	11.680	11.750	11.260	7,417,610
2023-06-21	12.500	12.500	12.100	12.120	11.615	7,350,282
2023-06-20	12.540	12.620	12.350	12.500	11.979	8,924,049
2023-06-19	12.490	12.490	12.240	12.400	11.883	7,476,900
2023-06-16	12.170	12.430	12.070	12.350	11.835	6,860,900
2023-06-15	12.250	12.350	12.140	12.190	11.682	5,683,031
2023-06-14	12.360	12.440	12.180	12.290	11.778	6,847,615
2023-06-13	12.270	12.390	12.160	12.380	11.864	6,411,016
2023-06-12	12.100	12.380	12.010	12.270	11.759	6,689,595
2023-06-09	11.950	12.130	11.820	12.090	11.586	5,181,926
2023-06-08	12.140	12.180	11.840	11.930	11.433	4,775,000
2023-06-07	12.100	12.190	11.910	12.130	11.625	4,353,233
2023-06-06	12.220	12.340	11.930	11.960	11.462	5,964,656
2023-06-05	12.210	12.390	12.210	12.230	11.720	5,699,900
2023-06-02	12.370	12.380	12.170	12.190	11.682	7,701,620
2023-06-01	12.400	12.470	12.220	12.310	11.797	9,512,542
2023-05-31	12.330	12.490	12.250	12.460	11.941	9,540,387
2023-05-30	12.070	12.240	11.910	12.230	11.720	7,584,633
2023-05-29	11.980	12.340	11.980	12.190	11.682	10,317,460
2023-05-26	11.680	11.950	11.650	11.910	11.414	6,812,310
2023-05-25	11.600	11.910	11.510	11.730	11.241	7,650,651
2023-05-24	11.440	11.720	11.340	11.580	11.098	5,572,962
2023-05-23	11.670	11.700	11.520	11.520	11.040	4,479,572
2023-05-22	11.720	11.820	11.580	11.660	11.174	4,775,100
2023-05-19	11.500	11.760	11.450	11.720	11.232	8,910,698
2023-05-18	11.540	11.760	11.510	11.720	10.954	8,198,326
2023-05-17	11.320	11.490	11.240	11.470	10.720	4,981,986
2023-05-16	11.420	11.430	11.230	11.380	10.636	4,717,269
2023-05-15	11.330	11.420	11.160	11.420	10.673	4,985,132
2023-05-12	11.530	11.570	11.250	11.290	10.552	4,925,670
2023-05-11	11.690	11.690	11.450	11.520	10.767	5,244,259
2023-05-10	11.500	11.670	11.430	11.560	10.804	5,845,589
2023-05-09	11.590	11.960	11.400	11.560	10.804	8,415,900
2023-05-08	11.410	11.620	11.320	11.560	10.804	6,692,889
2023-05-05	11.770	11.790	11.270	11.350	10.608	10,534,400
2023-05-04	11.980	12.070	11.630	11.820	11.047	8,520,700
2023-04-28	11.810	12.060	11.730	12.050	11.262	8,757,089
2023-04-27	11.870	12.080	11.600	11.820	11.047	8,488,400
2023-04-26	12.110	12.170	11.620	11.800	11.029	10,397,940

← NewerPage 14 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.