Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.050	12.190	11.800	11.830	11.741	19,592,000
2025-07-17	11.560	12.020	11.550	11.950	11.860	28,662,900
2025-07-16	11.760	11.810	11.540	11.590	11.502	17,501,301
2025-07-15	11.770	12.020	11.640	11.760	11.671	24,002,939
2025-07-14	11.680	11.980	11.570	11.760	11.671	20,081,891
2025-07-11	11.920	11.920	11.590	11.680	11.592	28,330,301
2025-07-10	11.860	12.150	11.700	11.980	11.889	36,499,000
2025-07-09	11.790	12.220	11.770	11.830	11.741	44,271,848
2025-07-08	11.250	11.750	11.220	11.710	11.621	33,902,102
2025-07-07	11.410	11.520	11.220	11.270	11.185	23,872,600
2025-07-04	11.570	11.710	11.450	11.490	11.403	29,672,221
2025-07-03	11.150	11.930	11.140	11.620	11.532	41,793,160
2025-07-02	11.510	11.540	11.070	11.130	11.046	29,075,010
2025-07-01	11.310	11.640	11.210	11.620	11.532	28,879,490
2025-06-30	11.210	11.360	11.160	11.330	11.244	19,123,840
2025-06-27	11.010	11.260	10.950	11.160	11.076	20,438,150
2025-06-26	10.980	11.200	10.910	10.990	10.907	21,122,850
2025-06-25	10.900	11.010	10.830	10.950	10.867	18,586,699
2025-06-24	10.770	10.960	10.770	10.940	10.857	17,434,381
2025-06-23	10.550	10.800	10.500	10.770	10.689	14,156,480
2025-06-20	10.720	10.900	10.610	10.700	10.619	16,315,150
2025-06-19	10.760	10.940	10.600	10.690	10.609	21,127,490
2025-06-18	10.450	10.790	10.360	10.750	10.669	20,674,699
2025-06-17	10.510	10.560	10.400	10.470	10.391	7,023,940
2025-06-16	10.300	10.540	10.300	10.500	10.421	7,996,913
2025-06-13	10.420	10.590	10.270	10.350	10.272	9,900,606
2025-06-12	10.540	10.620	10.410	10.500	10.421	8,521,139
2025-06-11	10.480	10.590	10.400	10.490	10.411	9,823,900
2025-06-10	10.460	10.480	10.260	10.350	10.272	8,080,000
2025-06-09	10.470	10.520	10.410	10.440	10.361	8,371,700
2025-06-06	10.500	10.530	10.400	10.440	10.361	7,880,085
2025-06-05	10.220	10.540	10.130	10.520	10.440	15,141,310
2025-06-04	10.050	10.270	10.050	10.200	10.123	8,153,433
2025-06-03	10.070	10.110	10.010	10.040	9.964	5,719,740
2025-05-30	10.290	10.290	10.010	10.070	9.994	8,134,200
2025-05-29	9.990	10.310	9.990	10.300	10.222	11,288,400
2025-05-28	10.070	10.160	9.980	10.010	9.934	5,662,567
2025-05-27	10.170	10.190	9.970	10.060	9.984	5,824,000
2025-05-26	9.990	10.200	9.910	10.150	10.073	6,569,800
2025-05-23	10.200	10.260	10.000	10.020	9.944	8,382,625
2025-05-22	10.250	10.400	10.180	10.210	10.133	8,425,933
2025-05-21	10.460	10.490	10.300	10.360	10.163	7,817,545
2025-05-20	10.520	10.550	10.340	10.480	10.280	11,637,960
2025-05-19	10.350	10.580	10.300	10.540	10.339	12,784,800
2025-05-16	10.250	10.410	10.240	10.350	10.153	7,545,100
2025-05-15	10.380	10.400	10.210	10.230	10.035	8,613,500
2025-05-14	10.470	10.610	10.330	10.400	10.202	11,773,350
2025-05-13	10.690	10.740	10.450	10.470	10.270	9,542,400
2025-05-12	10.470	10.610	10.460	10.540	10.339	9,434,667
2025-05-09	10.500	10.500	10.290	10.370	10.172	9,351,100
2025-05-08	10.480	10.590	10.410	10.530	10.329	12,548,700
2025-05-07	10.480	10.600	10.350	10.430	10.231	13,794,520
2025-05-06	10.240	10.480	10.140	10.420	10.221	11,794,010
2025-04-30	9.940	10.140	9.830	10.080	9.888	9,651,700
2025-04-29	9.670	9.960	9.610	9.950	9.760	16,963,199
2025-04-28	9.680	9.710	9.550	9.580	9.397	6,980,754
2025-04-25	9.640	9.830	9.610	9.690	9.505	9,699,213
2025-04-24	9.750	9.810	9.600	9.640	9.456	9,759,000
2025-04-23	9.650	9.820	9.640	9.780	9.594	10,853,040
2025-04-22	9.590	9.640	9.500	9.590	9.407	7,832,567

← NewerPage 6 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.