Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14.880	16.370	14.810	15.240	15.240	77,709,297
2026-07-15	17.170	17.200	15.180	15.410	15.410	86,197,148
2026-07-14	16.860	17.300	15.890	16.850	16.850	84,297,133
2026-07-13	17.910	18.500	16.560	16.690	16.690	115,588,180
2026-07-10	17.700	18.870	17.680	18.080	18.080	175,185,406
2026-07-09	15.630	17.150	15.630	17.150	17.150	78,961,555
2026-07-08	15.510	16.080	15.030	15.590	15.590	51,321,426
2026-07-07	16.090	16.250	15.310	15.480	15.480	59,047,398
2026-07-06	15.050	16.360	15.020	16.360	16.360	77,810,398
2026-07-03	15.130	15.400	14.780	14.870	14.870	43,402,047
2026-07-02	15.580	15.960	15.110	15.250	15.250	41,443,352
2026-07-01	16.580	16.810	15.700	16.120	16.120	58,457,320
2026-06-30	15.850	16.700	15.090	16.590	16.590	59,584,355
2026-06-29	17.540	17.750	15.910	15.910	15.910	74,351,805
2026-06-26	18.330	18.450	17.400	17.680	17.680	61,057,945
2026-06-25	18.200	18.750	17.370	18.730	18.730	76,556,031
2026-06-24	17.440	18.150	17.400	18.010	18.010	63,432,777
2026-06-23	19.120	19.270	17.510	17.780	17.780	97,500,359
2026-06-22	20.200	20.350	18.960	19.460	19.460	92,897,953
2026-06-18	19.600	19.990	19.370	19.720	19.720	86,382,438
2026-06-17	19.220	20.700	19.060	20.140	20.140	125,385,000
2026-06-16	19.060	19.630	18.850	19.350	19.350	143,519,016
2026-06-15	17.050	18.870	17.050	18.870	18.870	67,030,578
2026-06-12	18.000	18.830	16.950	17.150	17.150	102,736,602
2026-06-11	17.040	18.180	16.610	17.730	17.730	89,521,391
2026-06-10	17.900	18.480	17.070	17.490	17.490	84,998,812
2026-06-09	17.600	18.370	17.350	18.260	18.260	108,304,188
2026-06-08	16.300	18.090	16.300	17.200	17.200	97,083,359
2026-06-05	17.640	18.490	17.120	17.770	17.770	140,415,906
2026-06-04	16.600	18.000	16.550	17.810	17.810	138,744,703
2026-06-03	16.600	17.490	16.160	16.990	16.990	108,155,508
2026-06-02	16.410	17.140	16.340	16.490	16.490	79,531,219
2026-06-01	16.550	17.280	16.460	16.580	16.580	85,273,008
2026-05-29	17.010	17.570	16.300	16.500	16.500	90,784,367
2026-05-28	16.700	17.210	16.450	17.180	17.050	74,820,578
2026-05-27	17.000	17.280	16.430	16.770	16.643	56,643,152
2026-05-26	16.950	17.380	16.600	17.080	16.951	77,679,602
2026-05-25	16.550	16.990	16.330	16.950	16.822	72,953,805
2026-05-22	15.310	16.500	15.230	16.320	16.197	74,288,391
2026-05-21	15.600	16.180	14.990	15.010	14.896	49,946,328
2026-05-20	15.600	15.770	15.300	15.490	15.373	27,566,240
2026-05-19	15.630	15.910	15.230	15.720	15.601	32,056,029
2026-05-18	15.520	16.020	15.220	15.760	15.641	36,671,754
2026-05-15	16.250	16.450	15.410	15.630	15.512	43,420,352
2026-05-14	16.850	16.850	16.110	16.130	16.008	48,426,102
2026-05-13	16.010	17.060	15.910	16.860	16.732	67,338,336
2026-05-12	16.180	16.340	16.010	16.160	16.038	43,378,246
2026-05-11	15.650	16.520	15.530	16.180	16.058	69,781,828
2026-05-08	15.400	15.650	15.240	15.500	15.383	39,413,488
2026-05-07	14.690	15.590	14.520	15.430	15.313	56,614,719
2026-05-06	14.160	14.880	14.100	14.440	14.331	47,731,840
2026-04-30	14.350	14.400	13.740	13.900	13.795	37,394,699
2026-04-29	13.990	14.640	13.820	14.260	14.152	66,625,312
2026-04-28	15.500	15.660	15.010	15.120	15.006	29,927,289
2026-04-27	15.320	15.830	15.280	15.620	15.502	31,549,740
2026-04-24	15.320	15.510	15.030	15.180	15.065	25,601,699
2026-04-23	15.830	15.880	15.210	15.450	15.333	36,185,961
2026-04-22	15.620	15.950	15.600	15.880	15.760	33,156,648
2026-04-21	15.500	15.770	15.420	15.710	15.591	33,425,422
2026-04-20	15.710	15.950	15.530	15.590	15.472	33,719,941

← NewerPage 2 of 2 · 120 trading days

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.