Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.570	10.930	10.520	10.720	9.749	10,203,580
2022-04-29	10.090	10.750	10.010	10.650	9.686	12,925,800
2022-04-28	10.170	10.260	9.780	9.960	9.058	12,484,950
2022-04-27	9.200	10.180	9.070	10.170	9.249	9,755,889
2022-04-26	9.920	9.920	9.350	9.410	8.558	8,431,183
2022-04-25	10.410	10.490	9.820	9.850	8.958	10,763,350
2022-04-22	10.780	10.880	10.460	10.620	9.658	9,773,071
2022-04-21	11.320	11.430	10.860	10.920	9.931	10,663,930
2022-04-20	11.320	11.640	11.190	11.250	10.231	13,104,580
2022-04-19	11.470	11.540	11.130	11.200	10.186	11,532,930
2022-04-18	12.180	12.190	11.220	11.500	10.459	18,014,750
2022-04-15	11.720	11.800	11.400	11.790	10.722	5,670,296
2022-04-14	11.300	11.730	11.300	11.660	10.604	5,302,142
2022-04-13	11.430	11.530	11.180	11.270	10.250	5,106,108
2022-04-12	11.130	11.430	10.950	11.410	10.377	5,662,079
2022-04-11	11.570	11.570	11.030	11.130	10.122	7,071,743
2022-04-08	11.730	11.740	11.400	11.600	10.550	5,881,710
2022-04-07	11.880	11.940	11.700	11.720	10.659	4,952,250
2022-04-06	11.960	12.080	11.810	11.970	10.886	6,703,503
2022-04-01	12.000	12.080	11.870	11.960	10.877	4,846,001
2022-03-31	12.130	12.200	11.930	12.010	10.923	5,066,105
2022-03-30	11.920	12.200	11.920	12.170	11.068	6,928,043
2022-03-29	12.230	12.260	11.850	11.880	10.804	7,019,326
2022-03-28	12.100	12.340	11.360	12.130	11.032	9,044,045
2022-03-25	11.860	12.170	11.810	12.100	11.004	10,626,420
2022-03-24	13.020	13.020	12.040	12.050	10.959	24,010,980
2022-03-23	12.680	13.550	12.600	13.380	12.168	14,732,160
2022-03-22	13.150	13.190	12.510	12.620	11.477	10,828,140
2022-03-21	12.870	13.250	12.810	13.120	11.932	6,683,684
2022-03-18	12.780	12.960	12.550	12.870	11.705	6,733,733
2022-03-17	12.750	13.140	12.610	12.720	11.568	6,401,566
2022-03-16	12.120	12.650	11.850	12.560	11.423	6,630,814
2022-03-15	12.660	12.770	11.960	11.960	10.877	7,371,793
2022-03-14	13.020	13.130	12.750	12.800	11.641	5,693,335
2022-03-11	12.780	13.210	12.670	13.160	11.968	7,957,099
2022-03-10	13.500	13.720	12.980	13.020	11.841	7,153,465
2022-03-09	13.320	13.720	12.680	13.300	12.096	7,053,695
2022-03-08	13.740	13.890	13.230	13.280	12.078	5,965,346
2022-03-07	13.960	13.960	13.520	13.740	12.496	5,686,665
2022-03-04	14.090	14.250	13.860	13.900	12.641	5,400,880
2022-03-03	14.450	14.620	14.000	14.030	12.760	5,397,675
2022-03-02	14.600	14.600	14.220	14.470	13.160	5,624,937
2022-03-01	15.000	15.000	14.570	14.670	13.342	6,216,276
2022-02-28	14.910	14.950	14.610	14.940	13.587	4,325,241
2022-02-25	14.910	15.220	14.780	14.830	13.487	6,987,138
2022-02-24	14.900	15.050	14.470	14.770	13.433	8,648,097
2022-02-23	14.640	15.100	14.450	14.910	13.560	5,594,706
2022-02-22	14.860	14.890	14.360	14.510	13.196	4,517,607
2022-02-21	14.510	14.950	14.340	14.860	13.514	5,184,169
2022-02-18	14.380	14.630	14.260	14.560	13.242	4,549,589
2022-02-17	14.510	14.740	14.400	14.500	13.187	4,305,026
2022-02-16	14.660	14.740	14.360	14.550	13.233	3,954,722
2022-02-15	14.300	14.600	14.120	14.530	13.214	4,792,890
2022-02-14	14.270	14.460	14.060	14.120	12.841	5,403,555
2022-02-11	14.930	15.150	14.330	14.370	13.069	6,005,779
2022-02-10	15.080	15.220	14.720	14.930	13.578	6,363,658
2022-02-09	14.360	15.020	14.140	14.870	13.524	9,228,105
2022-02-08	14.880	14.930	14.000	14.360	13.060	14,234,550
2022-02-07	13.690	14.700	13.690	14.700	13.369	12,635,010
2022-01-28	14.160	14.160	13.060	13.360	12.150	21,860,730

← NewerPage 19 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.