Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.590	9.640	9.500	9.590	9.407	7,832,567
2025-04-21	9.390	9.600	9.350	9.590	9.407	8,445,700
2025-04-18	9.220	9.430	9.210	9.390	9.211	9,474,600
2025-04-17	9.270	9.450	9.230	9.250	9.074	10,549,880
2025-04-16	9.590	9.600	9.240	9.370	9.191	11,358,120
2025-04-15	9.580	9.670	9.470	9.600	9.417	9,300,000
2025-04-14	9.800	9.800	9.570	9.600	9.417	14,447,160
2025-04-11	9.200	9.520	9.150	9.390	9.211	15,940,700
2025-04-10	9.330	9.550	9.290	9.300	9.123	20,883,500
2025-04-09	8.750	9.170	8.270	9.050	8.878	25,305,699
2025-04-08	9.350	9.580	8.640	9.070	8.897	33,200,512
2025-04-07	9.890	9.980	9.580	9.580	9.397	13,030,980
2025-04-03	10.720	10.960	10.610	10.640	10.437	12,086,120
2025-04-02	10.880	11.090	10.850	10.950	10.741	7,547,862
2025-04-01	10.930	11.030	10.820	10.890	10.682	10,949,920
2025-03-31	11.200	11.200	10.710	10.890	10.682	16,351,480
2025-03-28	11.330	11.450	11.110	11.120	10.908	10,607,200
2025-03-27	11.360	11.540	11.110	11.330	11.114	12,238,300
2025-03-26	11.240	11.550	11.220	11.400	11.183	11,954,560
2025-03-25	11.370	11.480	11.200	11.240	11.026	11,717,200
2025-03-24	11.560	11.680	11.100	11.400	11.183	18,344,000
2025-03-21	11.890	11.960	11.560	11.600	11.379	21,343,160
2025-03-20	12.150	12.290	12.000	12.010	11.781	21,615,801
2025-03-19	12.500	12.510	12.100	12.140	11.909	28,102,199
2025-03-18	12.280	12.570	12.130	12.450	12.213	38,632,512
2025-03-17	11.970	12.390	11.750	12.290	12.056	35,421,961
2025-03-14	11.680	12.050	11.600	11.950	11.722	24,199,711
2025-03-13	11.850	11.930	11.480	11.720	11.497	22,385,090
2025-03-12	12.070	12.090	11.900	11.920	11.693	26,242,199
2025-03-11	11.610	12.180	11.510	12.030	11.801	37,595,352
2025-03-10	11.710	11.860	11.610	11.730	11.506	20,068,000
2025-03-07	11.790	11.890	11.580	11.660	11.438	21,098,480
2025-03-06	11.810	11.970	11.750	11.790	11.565	25,796,971
2025-03-05	11.490	11.780	11.490	11.740	11.516	20,601,551
2025-03-04	11.220	11.570	11.180	11.550	11.330	17,484,250
2025-03-03	11.320	11.530	11.150	11.320	11.104	22,885,699
2025-02-28	11.960	12.020	11.170	11.210	10.996	39,605,609
2025-02-27	12.460	12.500	11.920	12.100	11.869	34,995,199
2025-02-26	12.100	12.600	11.980	12.520	12.281	45,075,500
2025-02-25	12.030	12.250	11.950	12.160	11.928	30,318,359
2025-02-24	12.550	12.570	12.160	12.280	12.046	44,044,070
2025-02-21	12.360	12.830	12.220	12.640	12.399	62,368,566
2025-02-20	12.410	12.450	12.170	12.400	12.164	46,831,219
2025-02-19	11.620	12.760	11.600	12.480	12.242	73,486,242
2025-02-18	12.000	12.480	11.690	11.750	11.526	63,152,711
2025-02-17	11.680	12.020	11.660	12.020	11.791	46,020,020
2025-02-14	11.510	11.720	11.500	11.670	11.448	29,914,480
2025-02-13	11.990	11.990	11.540	11.570	11.349	45,577,648
2025-02-12	11.840	12.470	11.770	11.950	11.722	67,777,398
2025-02-11	11.680	12.030	11.640	11.950	11.722	65,656,516
2025-02-10	11.550	11.780	11.400	11.740	11.516	65,647,594
2025-02-07	11.640	11.920	11.450	11.610	11.389	105,541,602
2025-02-06	10.520	11.680	10.520	11.680	11.457	47,958,039
2025-02-05	10.570	10.650	10.330	10.620	10.418	24,002,100
2025-01-27	10.770	10.880	10.370	10.390	10.192	32,710,199
2025-01-24	10.680	10.960	10.680	10.880	10.673	31,781,400
2025-01-23	11.110	11.170	10.810	10.850	10.643	47,482,359
2025-01-22	10.810	11.120	10.740	11.020	10.810	49,516,727
2025-01-21	10.900	10.950	10.710	10.910	10.702	35,787,406
2025-01-20	10.940	11.050	10.800	10.880	10.673	48,259,359

← NewerPage 7 of 21 · 1,212 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.