Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.310	15.770	15.310	15.630	15.512	34,213,922
2026-04-16	15.090	15.590	15.000	15.480	15.363	35,568,688
2026-04-15	15.310	15.430	14.900	15.000	14.887	28,386,500
2026-04-14	15.050	15.460	15.000	15.290	15.174	38,559,738
2026-04-13	14.520	14.930	14.500	14.910	14.797	23,943,100
2026-04-10	14.780	14.950	14.680	14.690	14.579	27,437,801
2026-04-09	14.350	14.880	14.300	14.770	14.658	33,265,371
2026-04-08	14.090	14.650	13.930	14.590	14.480	39,435,320
2026-04-07	13.510	13.790	13.480	13.560	13.457	12,403,010
2026-04-03	13.700	13.750	13.450	13.500	13.398	14,214,270
2026-04-02	13.990	13.990	13.450	13.590	13.487	22,119,500
2026-04-01	13.920	14.200	13.890	14.020	13.914	25,134,670
2026-03-31	14.000	14.100	13.580	13.590	13.487	20,685,711
2026-03-30	13.750	14.130	13.680	14.000	13.894	16,752,340
2026-03-27	13.610	14.170	13.500	14.050	13.944	20,067,119
2026-03-26	14.280	14.400	13.800	13.890	13.785	23,900,061
2026-03-25	14.130	14.650	14.130	14.330	14.222	32,354,760
2026-03-24	13.900	14.030	13.440	13.970	13.864	30,210,551
2026-03-23	14.210	14.490	13.350	13.600	13.497	43,769,461
2026-03-20	15.600	15.740	14.770	14.800	14.688	47,473,352
2026-03-19	15.680	15.880	15.420	15.610	15.492	48,752,379
2026-03-18	15.430	16.110	15.430	16.090	15.968	65,827,766
2026-03-17	16.000	16.040	15.350	15.430	15.313	57,630,141
2026-03-16	15.720	16.180	15.290	16.180	16.058	81,276,125
2026-03-13	15.240	15.970	15.180	15.870	15.750	62,862,434
2026-03-12	15.650	15.800	15.180	15.390	15.274	36,114,801
2026-03-11	15.610	15.960	15.610	15.810	15.690	51,512,527
2026-03-10	15.070	15.710	15.040	15.690	15.571	56,364,359
2026-03-09	14.750	14.900	14.110	14.790	14.678	45,181,281
2026-03-06	14.710	15.340	14.550	15.100	14.986	32,317,039
2026-03-05	15.000	15.240	14.720	14.840	14.728	38,636,312
2026-03-04	14.400	15.040	14.400	14.680	14.569	28,704,010
2026-03-03	15.630	15.680	14.610	14.660	14.549	45,867,434
2026-03-02	15.380	15.790	15.380	15.490	15.373	42,492,039
2026-02-27	16.010	16.020	15.710	15.850	15.730	49,226,621
2026-02-26	15.870	16.350	15.580	16.320	16.197	74,142,391
2026-02-25	15.700	15.920	15.450	15.860	15.740	54,614,621
2026-02-24	15.170	15.530	15.160	15.470	15.353	39,891,121
2026-02-13	15.020	15.310	14.890	15.010	14.896	30,254,330
2026-02-12	15.090	15.220	14.950	15.160	15.045	30,728,289
2026-02-11	15.190	15.390	15.020	15.050	14.936	32,141,131
2026-02-10	14.700	15.660	14.680	15.370	15.254	60,078,441
2026-02-09	14.590	14.790	14.430	14.750	14.638	26,214,900
2026-02-06	14.300	14.730	14.120	14.320	14.212	29,055,289
2026-02-05	14.680	14.840	14.370	14.440	14.331	28,491,939
2026-02-04	15.020	15.030	14.640	14.860	14.748	28,761,189
2026-02-03	14.600	15.100	14.500	15.070	14.956	45,454,832
2026-02-02	14.720	15.030	14.350	14.360	14.251	31,425,039
2026-01-30	14.980	15.130	14.300	14.880	14.767	51,025,688
2026-01-29	15.800	15.880	15.110	15.160	15.045	51,691,207
2026-01-28	16.060	16.200	15.670	15.790	15.671	59,095,688
2026-01-27	15.500	16.370	14.880	16.080	15.958	99,255,883
2026-01-26	16.010	16.140	15.460	15.600	15.482	75,451,992
2026-01-23	15.800	16.540	15.660	16.150	16.028	139,335,594
2026-01-22	14.880	16.130	14.700	16.130	16.008	122,330,398
2026-01-21	13.960	14.690	13.920	14.660	14.549	60,953,512
2026-01-20	14.370	14.460	13.940	14.110	14.003	33,579,102
2026-01-19	14.270	14.540	14.170	14.320	14.212	33,320,801
2026-01-16	14.110	14.330	13.940	14.260	14.152	36,113,781
2026-01-15	13.860	14.050	13.660	14.040	13.934	31,499,301

← NewerPage 3 of 5 · 241 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.