Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.600	11.150	10.560	10.860	10.653	70,996,641
2025-01-16	10.720	10.870	10.530	10.630	10.427	36,341,320
2025-01-15	10.810	10.940	10.590	10.640	10.437	60,948,793
2025-01-14	9.930	10.750	9.720	10.750	10.545	70,837,688
2025-01-13	9.730	9.960	9.680	9.770	9.584	39,721,898
2025-01-10	10.280	10.630	10.160	10.160	9.966	78,506,000
2025-01-09	9.220	10.240	9.180	10.240	10.045	32,919,281
2025-01-08	9.500	9.500	8.990	9.310	9.133	27,042,740
2025-01-07	9.290	9.560	9.250	9.550	9.368	22,700,881
2025-01-06	9.280	9.510	9.150	9.310	9.133	21,942,961
2025-01-03	9.790	9.860	9.250	9.260	9.084	27,838,391
2025-01-02	10.110	10.330	9.660	9.750	9.564	33,479,301
2024-12-31	11.010	11.020	10.190	10.200	10.006	39,976,422
2024-12-30	10.660	11.080	10.580	10.920	10.712	38,954,398
2024-12-27	11.030	11.070	10.700	10.800	10.594	49,940,871
2024-12-26	10.600	11.180	10.360	11.180	10.967	76,639,773
2024-12-25	10.360	10.760	10.220	10.710	10.506	52,713,238
2024-12-24	10.190	10.480	10.180	10.420	10.221	24,562,830
2024-12-23	10.570	10.650	10.100	10.170	9.976	25,818,230
2024-12-20	10.350	10.730	10.320	10.630	10.427	35,689,727
2024-12-19	10.000	10.400	9.930	10.370	10.172	22,699,510
2024-12-18	9.980	10.200	9.890	10.100	9.908	16,252,000
2024-12-17	10.120	10.300	9.950	9.980	9.790	21,700,100
2024-12-16	10.360	10.420	10.060	10.150	9.957	23,715,789
2024-12-13	10.440	10.650	10.310	10.410	10.212	31,924,641
2024-12-12	10.670	10.670	10.360	10.530	10.329	31,722,670
2024-12-11	10.550	10.750	10.460	10.670	10.467	39,021,262
2024-12-10	10.530	10.760	10.340	10.530	10.329	53,244,020
2024-12-09	10.450	10.510	10.160	10.270	10.074	26,676,439
2024-12-06	10.410	10.460	10.220	10.420	10.221	31,204,699
2024-12-05	10.150	10.480	10.120	10.410	10.212	33,462,949
2024-12-04	10.240	10.470	10.150	10.220	10.025	38,938,191
2024-12-03	10.190	10.290	10.000	10.220	10.025	32,668,619
2024-12-02	10.000	10.220	10.000	10.190	9.996	40,047,422
2024-11-29	9.480	10.290	9.390	9.990	9.800	52,773,738
2024-11-28	9.730	9.790	9.500	9.500	9.319	25,519,051
2024-11-27	9.570	9.780	9.250	9.770	9.584	37,532,301
2024-11-26	9.980	10.080	9.710	9.730	9.545	31,474,270
2024-11-25	10.240	10.260	9.770	9.980	9.790	51,312,262
2024-11-22	10.540	10.840	10.250	10.250	10.055	75,580,703
2024-11-21	10.620	11.570	10.620	10.940	10.732	113,628,797
2024-11-20	10.990	11.000	10.510	10.620	10.418	120,166,492
2024-11-19	9.430	10.240	9.410	10.240	10.045	17,521,721
2024-11-18	9.590	9.660	9.250	9.310	9.133	17,433,330
2024-11-15	9.620	9.850	9.500	9.530	9.348	17,017,160
2024-11-14	10.050	10.240	9.650	9.680	9.496	20,516,570
2024-11-13	9.900	10.070	9.750	10.010	9.819	16,149,970
2024-11-12	10.000	10.200	9.830	9.960	9.770	25,389,949
2024-11-11	9.660	10.030	9.660	10.020	9.829	25,127,570
2024-11-08	9.800	9.930	9.670	9.730	9.545	22,033,400
2024-11-07	9.470	9.700	9.410	9.690	9.505	20,059,340
2024-11-06	9.580	9.650	9.380	9.490	9.309	18,873,051
2024-11-05	9.230	9.580	9.190	9.570	9.388	22,638,721
2024-11-04	9.000	9.240	8.950	9.230	9.054	16,435,920
2024-11-01	9.290	9.330	8.920	8.930	8.760	23,386,680
2024-10-31	9.320	9.430	9.150	9.380	9.201	19,887,600
2024-10-30	9.200	9.440	9.120	9.290	9.113	21,399,051
2024-10-29	9.380	9.410	9.170	9.190	9.015	33,836,602
2024-10-28	9.660	9.680	9.430	9.640	9.456	18,596,051
2024-10-25	9.510	9.760	9.510	9.700	9.515	20,626,141

← NewerPage 8 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.