Shenzhen Suntak Circuit Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 15.870 | 16.970 | 15.800 | 16.540 | 15.042 | 50,296,879 |
| 2021-11-03 | 16.000 | 16.370 | 15.560 | 16.200 | 14.733 | 53,629,602 |
| 2021-11-02 | 15.900 | 16.690 | 15.500 | 16.100 | 14.642 | 73,463,641 |
| 2021-11-01 | 14.200 | 15.170 | 14.100 | 15.170 | 13.796 | 50,095,031 |
| 2021-10-29 | 12.570 | 13.790 | 12.560 | 13.790 | 12.541 | 54,410,102 |
| 2021-10-28 | 12.540 | 12.540 | 12.390 | 12.540 | 11.405 | 11,539,510 |
| 2021-10-27 | 11.740 | 11.780 | 11.320 | 11.400 | 10.368 | 3,588,868 |
| 2021-10-26 | 11.690 | 11.820 | 11.570 | 11.740 | 10.677 | 2,896,200 |
| 2021-10-25 | 11.800 | 11.860 | 11.520 | 11.700 | 10.641 | 3,599,440 |
| 2021-10-22 | 11.770 | 11.890 | 11.730 | 11.800 | 10.732 | 3,031,400 |
| 2021-10-21 | 11.900 | 11.950 | 11.740 | 11.760 | 10.695 | 2,914,954 |
| 2021-10-20 | 12.030 | 12.090 | 11.890 | 11.920 | 10.841 | 2,283,000 |
| 2021-10-19 | 11.910 | 12.110 | 11.890 | 12.050 | 10.959 | 1,734,200 |
| 2021-10-18 | 12.050 | 12.070 | 11.860 | 11.930 | 10.850 | 2,458,367 |
| 2021-10-15 | 12.190 | 12.240 | 12.060 | 12.080 | 10.986 | 1,983,400 |
| 2021-10-14 | 12.230 | 12.380 | 12.150 | 12.250 | 11.141 | 2,041,621 |
← NewerPage 21 of 21 · 1,216 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.