Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	10.680	10.740	10.630	10.670	9.972	5,019,781
2023-01-20	10.590	10.640	10.510	10.570	9.879	4,402,921
2023-01-19	10.420	10.570	10.350	10.550	9.860	4,983,968
2023-01-18	10.450	10.830	10.380	10.410	9.729	7,718,919
2023-01-17	10.300	10.440	10.280	10.390	9.711	3,715,068
2023-01-16	10.190	10.340	10.160	10.300	9.627	4,077,000
2023-01-13	10.160	10.200	10.100	10.150	9.486	2,333,200
2023-01-12	10.080	10.180	10.040	10.160	9.496	2,988,000
2023-01-11	10.150	10.240	10.070	10.080	9.421	3,413,571
2023-01-10	10.180	10.250	10.130	10.150	9.486	4,024,600
2023-01-09	10.200	10.320	10.160	10.180	9.515	4,570,100
2023-01-06	10.180	10.360	10.160	10.180	9.515	6,406,118
2023-01-05	10.140	10.240	10.070	10.210	9.543	3,708,388
2023-01-04	10.130	10.180	10.020	10.120	9.458	3,455,324
2023-01-03	9.870	10.160	9.840	10.110	9.449	5,642,392
2022-12-30	9.880	9.910	9.810	9.910	9.262	3,762,729
2022-12-29	9.740	9.950	9.730	9.870	9.225	3,918,773
2022-12-28	9.910	9.910	9.740	9.760	9.122	2,804,657
2022-12-27	9.960	9.960	9.800	9.930	9.281	3,059,306
2022-12-26	9.790	9.940	9.770	9.920	9.272	3,565,521
2022-12-23	9.800	9.900	9.740	9.770	9.131	3,577,700
2022-12-22	10.010	10.020	9.780	9.840	9.197	4,479,995
2022-12-21	10.010	10.080	9.910	9.970	9.318	3,740,000
2022-12-20	10.000	10.140	9.940	10.050	9.393	3,600,057
2022-12-19	10.230	10.260	9.960	10.010	9.356	5,055,558
2022-12-16	10.420	10.420	10.180	10.230	9.561	6,025,440
2022-12-15	10.310	10.550	10.190	10.420	9.739	7,602,835
2022-12-14	10.400	10.640	10.290	10.300	9.627	9,599,869
2022-12-13	10.630	10.690	10.270	10.310	9.636	9,158,970
2022-12-12	10.500	10.670	10.380	10.660	9.963	9,297,858
2022-12-09	10.540	10.640	10.490	10.500	9.814	8,191,396
2022-12-08	10.760	10.780	10.510	10.540	9.851	7,163,066
2022-12-07	10.770	10.870	10.700	10.760	10.057	5,719,241
2022-12-06	10.760	10.900	10.670	10.820	10.113	6,397,974
2022-12-05	10.710	10.780	10.640	10.780	10.075	5,003,508
2022-12-02	10.640	10.730	10.600	10.680	9.982	3,818,000
2022-12-01	10.660	10.830	10.620	10.650	9.954	6,799,925
2022-11-30	10.640	10.700	10.520	10.560	9.870	4,341,524
2022-11-29	10.430	10.660	10.420	10.650	9.954	5,102,556
2022-11-28	10.600	10.650	10.330	10.440	9.758	5,847,177
2022-11-25	10.850	10.950	10.700	10.700	10.001	4,300,878
2022-11-24	10.990	11.070	10.800	10.860	10.150	3,946,652
2022-11-23	11.100	11.110	10.720	10.940	10.225	5,900,084
2022-11-22	11.160	11.250	11.030	11.080	10.356	4,696,157
2022-11-21	11.110	11.140	10.960	11.130	10.402	4,682,501
2022-11-18	11.250	11.370	11.100	11.160	10.430	4,970,883
2022-11-17	11.090	11.300	11.010	11.300	10.561	4,527,942
2022-11-16	11.240	11.300	11.090	11.130	10.402	4,899,994
2022-11-15	10.770	11.270	10.740	11.270	10.533	8,856,895
2022-11-14	10.850	11.010	10.740	10.790	10.085	5,914,425
2022-11-11	11.090	11.160	10.870	10.880	10.169	6,463,591
2022-11-10	11.000	11.060	10.860	10.880	10.169	4,165,066
2022-11-09	11.020	11.120	10.960	11.040	10.318	3,042,033
2022-11-08	11.120	11.160	10.970	11.060	10.337	3,895,910
2022-11-07	11.210	11.280	11.050	11.170	10.440	5,538,727
2022-11-04	11.160	11.270	10.960	11.210	10.477	7,150,600
2022-11-03	10.900	11.140	10.870	11.110	10.384	4,702,710
2022-11-02	10.930	11.120	10.930	10.970	10.253	6,062,944
2022-11-01	10.680	10.970	10.680	10.950	10.234	5,501,815
2022-10-31	10.430	10.750	10.390	10.640	9.944	4,548,177

← NewerPage 16 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.