Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	12.580	12.670	12.050	12.170	11.374	11,433,940
2023-04-24	12.560	13.200	12.510	12.660	11.832	14,501,900
2023-04-21	13.250	13.280	12.480	12.590	11.767	17,330,600
2023-04-20	12.950	13.300	12.900	13.180	12.318	17,702,250
2023-04-19	12.700	13.350	12.680	12.900	12.057	18,242,240
2023-04-18	12.700	12.830	12.480	12.730	11.898	12,678,910
2023-04-17	12.640	12.750	12.430	12.550	11.730	10,116,700
2023-04-14	12.370	12.850	12.180	12.710	11.879	12,334,240
2023-04-13	12.850	12.860	12.340	12.400	11.589	13,001,450
2023-04-12	12.700	12.890	12.520	12.880	12.038	11,784,240
2023-04-11	12.620	12.880	12.470	12.610	11.786	16,546,680
2023-04-10	12.730	13.230	12.710	12.780	11.945	20,246,980
2023-04-07	13.840	13.840	12.790	12.850	12.010	30,102,750
2023-04-06	12.880	13.730	12.810	13.600	12.711	28,127,301
2023-04-04	12.780	13.120	12.600	12.880	12.038	16,442,900
2023-04-03	12.710	12.960	12.480	12.870	12.029	11,941,950
2023-03-31	12.530	12.710	12.280	12.630	11.804	9,875,280
2023-03-30	12.840	12.870	12.380	12.550	11.730	14,659,610
2023-03-29	12.610	13.070	12.600	12.840	12.001	16,201,760
2023-03-28	13.260	13.330	12.650	12.720	11.888	23,697,221
2023-03-27	13.500	14.120	13.040	13.270	12.402	39,453,047
2023-03-24	12.860	13.550	12.410	13.250	12.384	42,397,152
2023-03-23	12.790	13.110	12.560	12.900	12.057	29,929,910
2023-03-22	12.000	12.980	11.900	12.850	12.010	45,387,953
2023-03-21	11.410	12.080	11.350	11.970	11.187	22,931,391
2023-03-20	11.350	11.510	11.280	11.420	10.673	6,454,920
2023-03-17	11.090	11.430	11.060	11.300	10.561	6,931,782
2023-03-16	11.070	11.210	11.000	11.040	10.318	4,901,646
2023-03-15	11.170	11.430	11.120	11.150	10.421	7,589,000
2023-03-14	11.150	11.180	10.860	11.090	10.365	5,826,900
2023-03-13	11.180	11.300	11.060	11.200	10.468	4,603,588
2023-03-10	11.410	11.520	11.280	11.320	10.580	6,565,988
2023-03-09	11.250	11.590	11.200	11.490	10.739	12,179,150
2023-03-08	10.940	11.230	10.920	11.230	10.496	6,601,700
2023-03-07	11.310	11.370	10.970	10.970	10.253	8,157,930
2023-03-06	11.400	11.460	11.300	11.350	10.608	6,453,330
2023-03-03	11.530	11.560	11.290	11.440	10.692	8,093,760
2023-03-02	11.380	11.550	11.360	11.380	10.636	5,544,800
2023-03-01	11.240	11.470	11.180	11.370	10.627	8,097,450
2023-02-28	11.210	11.420	11.160	11.230	10.496	7,339,150
2023-02-27	11.380	11.390	11.130	11.180	10.449	5,398,913
2023-02-24	11.420	11.540	11.350	11.420	10.673	3,615,614
2023-02-23	11.440	11.510	11.340	11.410	10.664	4,156,100
2023-02-22	11.370	11.470	11.290	11.440	10.692	3,984,600
2023-02-21	11.350	11.580	11.270	11.390	10.645	5,457,540
2023-02-20	11.250	11.380	11.080	11.360	10.617	4,777,200
2023-02-17	11.400	11.450	11.150	11.180	10.449	6,523,141
2023-02-16	11.640	11.730	11.220	11.360	10.617	10,523,800
2023-02-15	11.470	11.720	11.440	11.670	10.907	8,045,610
2023-02-14	11.400	11.560	11.360	11.470	10.720	7,207,200
2023-02-13	11.290	11.440	11.240	11.400	10.655	7,332,785
2023-02-10	11.220	11.470	11.190	11.280	10.543	10,280,610
2023-02-09	10.860	11.300	10.790	11.260	10.524	9,866,514
2023-02-08	10.990	11.050	10.840	10.870	10.159	3,558,948
2023-02-07	10.900	10.970	10.860	10.960	10.244	4,266,948
2023-02-06	10.860	10.970	10.800	10.850	10.141	4,161,500
2023-02-03	10.890	10.950	10.680	10.910	10.197	6,091,200
2023-02-02	10.870	10.970	10.830	10.880	10.169	6,053,336
2023-02-01	10.710	10.880	10.710	10.860	10.150	5,683,493
2023-01-31	10.620	10.700	10.600	10.670	9.972	3,563,258

← NewerPage 15 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.