Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.530	13.130	12.450	12.910	12.066	14,764,180
2022-07-27	12.100	12.470	12.100	12.410	11.599	6,381,699
2022-07-26	12.180	12.200	11.950	12.170	11.374	7,890,572
2022-07-25	12.540	12.540	12.020	12.100	11.309	7,222,884
2022-07-22	12.610	12.830	12.350	12.520	11.702	5,417,871
2022-07-21	12.640	12.790	12.470	12.620	11.795	6,517,783
2022-07-20	12.450	12.680	12.410	12.580	11.758	6,806,800
2022-07-19	12.300	12.510	12.230	12.450	11.636	7,548,649
2022-07-18	12.150	12.320	11.830	12.300	11.496	11,519,420
2022-07-15	12.260	12.300	11.970	11.970	11.187	5,438,626
2022-07-14	11.870	12.390	11.820	12.260	11.459	7,078,718
2022-07-13	12.000	12.120	11.900	11.950	11.169	4,814,234
2022-07-12	12.500	12.520	11.950	12.050	11.262	10,056,780
2022-07-11	12.660	12.670	12.370	12.550	11.730	5,657,971
2022-07-08	12.700	12.950	12.600	12.620	11.795	5,803,000
2022-07-07	12.730	13.150	12.660	12.850	12.010	8,711,192
2022-07-06	12.560	12.890	12.320	12.720	11.888	10,556,730
2022-07-05	12.650	12.890	12.200	12.500	11.683	11,276,160
2022-07-04	12.740	12.910	12.500	12.760	11.926	12,400,200
2022-07-01	12.690	13.090	12.680	12.860	12.019	8,319,286
2022-06-30	13.100	13.170	12.680	12.810	11.973	11,773,030
2022-06-29	12.670	13.490	12.670	12.950	12.103	21,738,650
2022-06-28	12.120	12.700	12.050	12.660	11.832	11,098,580
2022-06-27	12.500	12.650	12.080	12.180	11.384	9,347,583
2022-06-24	12.210	12.660	12.080	12.280	11.477	10,935,220
2022-06-23	11.590	12.080	11.530	12.050	11.262	12,939,070
2022-06-22	11.880	11.920	11.570	11.580	10.823	7,018,087
2022-06-21	12.000	12.000	11.750	11.870	11.094	5,617,344
2022-06-20	11.900	12.030	11.770	11.900	11.122	7,286,632
2022-06-17	11.870	11.940	11.600	11.890	11.113	6,171,263
2022-06-16	11.700	12.100	11.700	11.840	11.066	8,242,285
2022-06-15	11.880	12.050	11.650	11.670	10.907	11,549,890
2022-06-14	11.730	11.900	11.370	11.850	11.075	7,526,100
2022-06-13	11.610	12.030	11.570	11.900	11.122	11,333,180
2022-06-10	11.550	11.840	11.440	11.780	11.010	8,984,561
2022-06-09	11.720	11.820	11.500	11.570	10.814	7,639,141
2022-06-08	12.040	12.090	11.630	11.840	11.066	9,086,445
2022-06-07	12.420	12.480	11.880	12.020	11.234	14,255,460
2022-06-06	11.560	12.500	11.550	12.400	11.589	19,940,311
2022-06-02	11.180	11.570	11.070	11.530	10.776	10,262,610
2022-06-01	11.310	11.430	11.160	11.300	10.561	6,884,594
2022-05-31	11.060	11.390	10.870	11.380	10.636	8,282,464
2022-05-30	11.070	11.160	10.910	11.070	10.346	4,262,188
2022-05-27	11.050	11.260	11.000	11.090	10.365	6,364,144
2022-05-26	11.020	11.110	10.670	10.970	10.253	5,359,753
2022-05-25	10.880	11.050	10.780	11.010	10.290	4,740,842
2022-05-24	11.340	11.380	10.770	10.780	10.075	7,977,867
2022-05-23	11.360	11.480	11.140	11.310	10.571	8,120,450
2022-05-20	11.320	11.410	11.120	11.360	10.617	6,705,297
2022-05-19	11.390	11.580	11.250	11.510	10.468	5,742,249
2022-05-18	11.510	11.640	11.410	11.500	10.459	6,343,574
2022-05-17	11.540	11.600	11.250	11.550	10.504	6,006,834
2022-05-16	11.590	11.740	11.460	11.550	10.504	7,684,481
2022-05-13	11.550	11.700	11.350	11.510	10.468	8,092,083
2022-05-12	11.450	11.930	11.130	11.560	10.513	17,780,029
2022-05-11	10.960	11.350	10.880	11.110	10.104	12,173,390
2022-05-10	10.440	10.920	10.340	10.880	9.895	8,437,970
2022-05-09	10.620	10.750	10.580	10.650	9.686	7,506,374
2022-05-06	10.480	10.820	10.300	10.750	9.777	10,322,290
2022-05-05	10.570	10.930	10.520	10.720	9.749	10,203,580

← NewerPage 18 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.