Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.160	14.160	13.060	13.360	12.150	21,860,730
2022-01-27	15.800	15.960	14.510	14.510	13.196	10,031,520
2022-01-26	15.990	16.380	15.570	16.120	14.660	7,301,526
2022-01-25	16.070	16.680	15.880	15.880	14.442	8,752,725
2022-01-24	15.220	16.550	15.220	16.290	14.815	8,974,134
2022-01-21	15.700	15.810	15.300	15.350	13.960	4,942,261
2022-01-20	16.230	16.320	15.660	15.730	14.306	5,473,934
2022-01-19	16.480	16.900	16.170	16.330	14.851	7,089,606
2022-01-18	16.500	17.010	16.320	16.610	15.106	9,629,724
2022-01-17	16.070	16.840	15.930	16.380	14.897	8,612,032
2022-01-14	15.530	16.370	15.320	16.110	14.651	8,101,002
2022-01-13	16.200	16.200	15.600	15.630	14.215	5,966,450
2022-01-12	15.820	16.230	15.810	16.170	14.706	7,807,541
2022-01-11	16.260	16.560	15.550	15.790	14.360	8,680,031
2022-01-10	15.860	16.380	15.650	16.260	14.788	9,051,956
2022-01-07	16.650	16.670	15.700	15.750	14.324	8,799,741
2022-01-06	16.330	16.580	16.220	16.420	14.933	7,678,726
2022-01-05	17.240	17.480	16.220	16.350	14.870	11,254,780
2022-01-04	16.770	17.400	16.690	17.240	15.679	12,913,030
2021-12-31	16.950	17.040	16.550	16.850	15.324	9,264,060
2021-12-30	16.600	17.040	16.580	16.880	15.352	11,771,770
2021-12-29	16.450	16.890	16.150	16.730	15.215	15,142,690
2021-12-28	16.940	16.970	16.310	16.450	14.961	14,024,530
2021-12-27	17.610	18.100	16.480	16.860	15.333	29,943,789
2021-12-24	16.150	17.810	16.120	17.810	16.197	21,526,920
2021-12-23	16.400	16.580	16.000	16.190	14.724	11,087,870
2021-12-22	15.590	16.790	15.540	16.350	14.870	18,889,750
2021-12-21	15.110	15.670	15.050	15.600	14.187	10,976,080
2021-12-20	15.400	15.530	14.960	14.990	13.633	8,999,894
2021-12-17	15.500	15.570	15.170	15.260	13.878	7,391,866
2021-12-16	15.680	15.830	15.480	15.530	14.124	5,796,943
2021-12-15	15.580	15.850	15.210	15.680	14.260	10,814,060
2021-12-14	16.000	16.120	15.540	15.640	14.224	10,546,450
2021-12-13	15.570	16.480	15.470	16.020	14.569	20,899,680
2021-12-10	16.000	16.030	15.450	15.530	14.124	11,067,140
2021-12-09	15.950	16.100	15.500	15.960	14.515	8,451,489
2021-12-08	15.630	16.100	15.630	15.970	14.524	8,152,444
2021-12-07	15.900	16.090	15.420	15.630	14.215	9,325,336
2021-12-06	16.190	16.550	15.750	15.900	14.460	9,149,134
2021-12-03	16.090	16.400	15.950	16.090	14.633	6,562,210
2021-12-02	16.250	16.390	15.930	15.930	14.488	7,755,186
2021-12-01	16.150	16.410	15.980	16.290	14.815	8,412,800
2021-11-30	16.420	16.550	15.960	16.150	14.688	11,576,840
2021-11-29	16.100	16.650	15.960	16.340	14.860	11,340,380
2021-11-26	16.470	16.930	16.280	16.360	14.879	11,303,290
2021-11-25	16.780	17.170	16.510	16.650	15.142	12,236,830
2021-11-24	17.510	17.560	16.800	16.930	15.397	16,177,850
2021-11-23	18.000	18.350	16.700	17.260	15.697	35,872,719
2021-11-22	16.500	17.990	16.150	17.990	16.361	28,657,080
2021-11-19	15.630	16.580	15.400	16.350	14.870	24,419,131
2021-11-18	16.240	16.240	15.700	15.820	14.388	18,275,740
2021-11-17	16.130	16.330	15.980	16.170	14.706	19,333,211
2021-11-16	16.600	17.070	16.150	16.200	14.733	24,146,961
2021-11-15	16.730	17.450	16.530	16.540	15.042	21,864,330
2021-11-12	16.530	17.200	16.500	16.610	15.106	21,945,270
2021-11-11	16.750	16.900	16.450	16.620	15.115	17,504,500
2021-11-10	16.620	16.850	16.320	16.800	15.279	21,837,020
2021-11-09	16.380	16.900	16.090	16.620	15.115	25,217,199
2021-11-08	16.430	16.550	15.960	16.370	14.888	28,109,891
2021-11-05	16.620	17.360	16.400	16.510	15.015	34,422,246

← NewerPage 20 of 21 · 1,216 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.