Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.400	13.660	13.370	13.480	13.378	20,506,660
2025-10-17	13.760	13.800	13.200	13.250	13.150	27,082,330
2025-10-16	13.900	13.990	13.700	13.760	13.656	17,973,891
2025-10-15	13.630	13.970	13.380	13.950	13.844	26,104,570
2025-10-14	14.350	14.460	13.540	13.600	13.497	35,084,406
2025-10-13	13.750	14.200	13.560	14.160	14.053	32,220,789
2025-10-10	14.890	14.980	14.500	14.540	14.430	41,154,078
2025-10-09	15.090	15.520	15.010	15.050	14.936	38,854,633
2025-09-30	15.230	15.550	15.000	15.090	14.976	35,326,312
2025-09-29	14.780	15.280	14.680	15.250	15.135	32,746,881
2025-09-26	15.610	15.670	14.760	14.780	14.668	47,855,441
2025-09-25	15.800	15.920	15.430	15.670	15.551	38,478,180
2025-09-24	15.600	15.990	15.230	15.920	15.800	45,724,820
2025-09-23	16.730	16.960	15.270	15.720	15.601	82,762,570
2025-09-22	16.870	16.940	16.450	16.730	16.603	44,917,762
2025-09-19	16.730	17.440	16.700	16.800	16.673	66,930,344
2025-09-18	16.910	17.340	16.400	16.690	16.564	95,625,086
2025-09-17	16.680	16.780	16.300	16.510	16.385	49,800,754
2025-09-16	16.500	16.830	16.300	16.590	16.465	58,460,328
2025-09-15	16.600	16.760	15.980	16.550	16.425	58,740,359
2025-09-12	16.440	16.950	16.300	16.560	16.435	99,704,398
2025-09-11	15.100	16.480	15.000	16.480	16.355	61,511,113
2025-09-10	14.880	15.360	14.670	14.980	14.867	44,187,461
2025-09-09	14.900	15.360	14.730	14.760	14.648	40,618,832
2025-09-08	15.140	15.400	14.760	15.000	14.887	37,136,641
2025-09-05	14.810	15.170	14.630	15.130	15.016	44,787,578
2025-09-04	15.620	15.820	14.280	14.550	14.440	56,047,262
2025-09-03	15.900	15.980	15.300	15.400	15.284	50,189,980
2025-09-02	17.220	17.700	15.730	15.880	15.760	95,816,969
2025-09-01	17.220	18.000	17.010	17.240	17.110	99,238,141
2025-08-29	18.350	18.460	16.870	17.700	17.566	159,782,406
2025-08-28	15.660	17.190	15.500	17.190	17.060	129,265,398
2025-08-27	15.230	16.300	15.230	15.630	15.512	92,777,852
2025-08-26	14.880	15.980	14.800	15.440	15.323	97,509,938
2025-08-25	15.130	15.360	14.680	14.890	14.777	84,827,398
2025-08-22	14.610	15.600	14.510	15.360	15.244	96,635,602
2025-08-21	16.010	16.010	14.900	14.900	14.787	135,405,906
2025-08-20	15.390	17.400	14.540	16.550	16.425	143,424,609
2025-08-19	14.800	16.290	14.620	15.820	15.700	122,044,703
2025-08-18	13.740	15.090	13.570	14.810	14.698	90,901,203
2025-08-15	13.670	13.900	13.520	13.720	13.616	36,724,512
2025-08-14	14.700	14.760	13.630	13.630	13.527	61,941,832
2025-08-13	13.730	14.410	13.580	14.300	14.192	56,809,102
2025-08-12	13.900	14.100	13.690	13.810	13.706	29,158,500
2025-08-11	13.990	14.340	13.780	14.020	13.914	37,171,246
2025-08-08	13.370	13.990	13.360	13.870	13.765	38,884,898
2025-08-07	13.950	13.950	13.190	13.440	13.338	45,698,551
2025-08-06	13.830	14.160	13.590	13.780	13.676	49,837,152
2025-08-05	13.740	14.280	13.640	13.850	13.745	62,391,609
2025-08-04	12.820	13.790	12.570	13.660	13.557	61,714,898
2025-08-01	13.300	13.450	12.980	13.120	13.021	45,512,801
2025-07-31	13.200	13.850	13.020	13.270	13.170	73,410,852
2025-07-30	13.240	13.470	12.900	13.200	13.100	74,915,086
2025-07-29	12.690	13.190	12.480	13.020	12.922	68,035,750
2025-07-28	11.840	12.490	11.810	12.370	12.276	45,450,770
2025-07-25	11.770	11.880	11.710	11.800	11.711	11,448,530
2025-07-24	11.740	12.010	11.700	11.800	11.711	18,103,301
2025-07-23	11.800	11.840	11.670	11.720	11.631	15,510,400
2025-07-22	11.980	12.180	11.800	11.840	11.750	19,674,199
2025-07-21	11.830	12.040	11.750	12.010	11.919	21,710,801

← NewerPage 5 of 21 · 1,211 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.