Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	10.800	10.940	10.430	10.470	9.786	6,455,759
2022-10-27	10.960	11.180	10.930	11.020	10.300	5,366,088
2022-10-26	10.760	11.030	10.700	11.010	10.290	5,959,152
2022-10-25	10.650	10.860	10.480	10.760	10.057	7,729,428
2022-10-24	10.690	10.870	10.480	10.590	9.898	5,457,942
2022-10-21	11.050	11.050	10.570	10.650	9.954	7,551,150
2022-10-20	10.540	10.900	10.430	10.840	10.131	6,531,052
2022-10-19	10.660	10.740	10.530	10.570	9.879	3,630,594
2022-10-18	10.650	10.730	10.520	10.630	9.935	4,195,631
2022-10-17	10.400	10.700	10.320	10.650	9.954	5,360,018
2022-10-14	10.300	10.480	10.280	10.450	9.767	4,926,691
2022-10-13	10.170	10.390	10.100	10.260	9.589	5,431,204
2022-10-12	9.750	10.200	9.680	10.180	9.515	5,952,949
2022-10-11	9.720	9.840	9.700	9.820	9.178	3,703,699
2022-10-10	10.080	10.110	9.660	9.700	9.066	6,459,276
2022-09-30	10.090	10.290	10.040	10.050	9.393	3,752,915
2022-09-29	10.200	10.300	10.110	10.200	9.533	4,782,232
2022-09-28	10.430	10.440	10.090	10.110	9.449	3,943,620
2022-09-27	10.170	10.450	10.170	10.450	9.767	3,316,316
2022-09-26	10.160	10.350	10.120	10.170	9.505	5,241,918
2022-09-23	10.600	10.650	10.160	10.250	9.580	6,234,795
2022-09-22	10.640	10.790	10.530	10.590	9.898	4,994,189
2022-09-21	10.670	10.800	10.430	10.730	10.029	4,142,687
2022-09-20	10.630	10.720	10.530	10.680	9.982	3,740,724
2022-09-19	10.730	10.780	10.390	10.480	9.795	9,070,032
2022-09-16	10.960	11.050	10.690	10.710	10.010	5,533,472
2022-09-15	11.330	11.380	10.870	10.960	10.244	7,698,041
2022-09-14	11.340	11.400	11.250	11.330	10.589	4,501,700
2022-09-13	11.550	11.680	11.430	11.460	10.711	5,846,621
2022-09-09	11.780	11.810	11.470	11.530	10.776	7,624,284
2022-09-08	12.060	12.090	11.730	11.770	11.001	6,027,525
2022-09-07	11.900	12.070	11.860	12.050	11.262	5,727,067
2022-09-06	11.860	11.980	11.720	11.960	11.178	9,026,499
2022-09-05	12.030	12.030	11.820	11.890	11.113	5,157,672
2022-09-02	11.910	12.090	11.770	12.030	11.244	6,150,229
2022-09-01	11.870	12.060	11.750	11.770	11.001	5,366,591
2022-08-31	12.230	12.270	11.800	11.850	11.075	6,879,060
2022-08-30	12.170	12.350	12.100	12.250	11.449	4,848,240
2022-08-29	12.000	12.310	11.950	12.130	11.337	5,466,322
2022-08-26	12.240	12.450	12.070	12.120	11.328	5,147,251
2022-08-25	12.350	12.470	12.090	12.250	11.449	6,383,100
2022-08-24	13.010	13.050	12.310	12.350	11.543	11,468,800
2022-08-23	13.070	13.170	12.900	13.000	12.150	6,467,550
2022-08-22	12.900	13.280	12.770	13.080	12.225	9,649,013
2022-08-19	13.360	13.650	12.970	12.970	12.122	13,539,540
2022-08-18	13.260	13.370	12.910	13.360	12.487	14,679,760
2022-08-17	13.090	13.310	13.010	13.180	12.318	16,722,881
2022-08-16	13.430	13.590	13.260	13.510	12.627	7,705,520
2022-08-15	13.430	13.540	13.300	13.390	12.515	7,180,227
2022-08-12	13.600	13.860	13.410	13.420	12.543	9,552,571
2022-08-11	13.570	13.850	13.500	13.770	12.870	11,845,690
2022-08-10	13.390	13.690	13.260	13.430	12.552	8,878,127
2022-08-09	13.430	13.530	13.130	13.490	12.608	10,131,300
2022-08-08	13.520	13.560	13.210	13.400	12.524	11,354,590
2022-08-05	13.010	13.470	13.010	13.460	12.580	15,169,050
2022-08-04	13.090	13.180	12.800	12.970	12.122	12,187,510
2022-08-03	13.230	13.550	13.010	13.090	12.234	19,745,320
2022-08-02	13.100	13.480	13.000	13.230	12.365	23,331,939
2022-08-01	12.650	13.400	12.590	13.300	12.431	14,813,890
2022-07-29	12.990	13.000	12.570	12.630	11.804	8,842,286

← NewerPage 17 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.