Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	13.890	14.290	13.840	13.960	13.854	44,255,152
2026-01-13	14.560	14.560	13.850	13.890	13.785	53,136,930
2026-01-12	14.530	14.550	14.240	14.510	14.400	52,197,941
2026-01-09	14.100	14.500	13.970	14.440	14.331	48,486,121
2026-01-08	13.930	14.230	13.860	14.140	14.033	32,202,500
2026-01-07	13.940	14.150	13.900	14.060	13.954	35,191,512
2026-01-06	13.950	14.010	13.730	13.950	13.844	30,275,689
2026-01-05	13.800	14.060	13.680	13.940	13.835	27,607,600
2025-12-31	13.920	13.980	13.640	13.660	13.557	20,299,461
2025-12-30	13.950	14.110	13.830	13.860	13.755	20,049,471
2025-12-29	13.830	14.200	13.790	14.000	13.894	29,631,689
2025-12-26	13.980	13.990	13.700	13.830	13.725	21,517,400
2025-12-25	13.920	14.000	13.700	13.980	13.874	23,833,930
2025-12-24	13.680	13.980	13.610	13.900	13.795	28,017,609
2025-12-23	13.590	13.780	13.570	13.740	13.636	23,195,520
2025-12-22	13.400	13.730	13.390	13.660	13.557	25,145,859
2025-12-19	13.460	13.630	13.310	13.340	13.239	20,403,320
2025-12-18	13.550	13.650	13.350	13.380	13.279	19,870,199
2025-12-17	13.270	13.760	13.110	13.710	13.606	26,074,850
2025-12-16	13.480	13.580	13.170	13.290	13.189	22,389,570
2025-12-15	13.600	13.680	13.440	13.520	13.418	18,409,961
2025-12-12	13.800	13.930	13.450	13.700	13.596	24,935,789
2025-12-11	14.160	14.180	13.760	13.760	13.656	28,052,430
2025-12-10	14.200	14.320	13.930	14.160	14.053	36,913,219
2025-12-09	13.790	14.700	13.710	14.350	14.241	77,632,727
2025-12-08	13.510	13.800	13.490	13.710	13.606	26,761,699
2025-12-05	13.310	13.580	13.080	13.510	13.408	21,943,369
2025-12-04	13.240	13.350	13.120	13.290	13.189	15,272,910
2025-12-03	13.530	13.680	13.220	13.310	13.209	19,931,240
2025-12-02	13.810	13.820	13.490	13.530	13.428	30,401,461
2025-12-01	13.250	13.810	13.170	13.730	13.626	47,475,121
2025-11-28	12.900	13.100	12.850	13.070	12.971	15,956,080
2025-11-27	12.930	13.200	12.880	12.900	12.802	20,374,260
2025-11-26	12.880	13.230	12.710	12.980	12.882	28,223,789
2025-11-25	12.560	13.020	12.560	12.790	12.693	24,175,580
2025-11-24	12.350	12.540	12.310	12.450	12.356	14,693,500
2025-11-21	12.640	12.730	12.240	12.260	12.167	23,502,561
2025-11-20	12.930	13.120	12.800	12.840	12.743	16,398,080
2025-11-19	12.890	13.080	12.670	12.760	12.663	17,159,949
2025-11-18	13.010	13.120	12.890	12.950	12.852	16,998,900
2025-11-17	13.170	13.240	13.000	13.060	12.961	20,705,029
2025-11-14	13.480	13.480	13.160	13.170	13.070	25,666,561
2025-11-13	13.470	13.790	13.350	13.560	13.457	32,308,240
2025-11-12	13.180	13.570	13.000	13.470	13.368	42,750,121
2025-11-11	13.520	13.570	13.050	13.110	13.011	27,725,010
2025-11-10	13.640	13.750	13.280	13.410	13.309	21,293,789
2025-11-07	13.660	13.740	13.400	13.630	13.527	20,434,699
2025-11-06	13.610	13.810	13.540	13.790	13.686	20,646,990
2025-11-05	13.540	13.680	13.380	13.570	13.467	22,405,211
2025-11-04	14.000	14.030	13.600	13.740	13.636	24,637,680
2025-11-03	14.190	14.200	13.730	14.080	13.974	30,599,490
2025-10-31	14.630	14.950	14.170	14.240	14.132	35,198,941
2025-10-30	14.890	15.000	14.520	14.620	14.509	25,343,400
2025-10-29	14.790	15.060	14.660	14.890	14.777	27,512,350
2025-10-28	14.400	14.880	14.320	14.680	14.569	30,111,801
2025-10-27	14.380	14.650	14.250	14.530	14.420	32,948,219
2025-10-24	13.690	14.240	13.690	14.230	14.122	30,036,619
2025-10-23	13.820	13.850	13.490	13.740	13.636	15,469,970
2025-10-22	13.610	13.940	13.600	13.820	13.715	19,757,830
2025-10-21	13.540	13.800	13.410	13.740	13.636	21,814,779

← NewerPage 4 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.