Shenzhen Suntak Circuit Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.370 | 9.510 | 9.330 | 9.450 | 9.270 | 13,239,960 |
| 2024-10-23 | 9.460 | 9.550 | 9.370 | 9.430 | 9.250 | 16,747,881 |
| 2024-10-22 | 9.420 | 9.550 | 9.340 | 9.480 | 9.299 | 20,214,279 |
| 2024-10-21 | 9.420 | 9.660 | 9.310 | 9.450 | 9.270 | 25,025,900 |
| 2024-10-18 | 9.010 | 9.530 | 8.960 | 9.330 | 9.152 | 27,117,260 |
| 2024-10-17 | 9.000 | 9.240 | 9.000 | 9.000 | 8.828 | 20,310,160 |
| 2024-10-16 | 8.790 | 9.170 | 8.720 | 8.960 | 8.789 | 22,710,189 |
| 2024-10-15 | 9.130 | 9.270 | 8.910 | 8.920 | 8.750 | 17,871,279 |
| 2024-10-14 | 8.900 | 9.210 | 8.770 | 9.190 | 9.015 | 21,286,779 |
| 2024-10-11 | 9.400 | 9.420 | 8.800 | 8.900 | 8.730 | 22,826,641 |
| 2024-10-10 | 9.550 | 9.730 | 9.260 | 9.400 | 9.221 | 23,705,561 |
| 2024-10-09 | 9.970 | 10.080 | 9.310 | 9.400 | 9.221 | 38,230,801 |
| 2024-10-08 | 10.310 | 10.310 | 9.540 | 10.160 | 9.966 | 46,612,609 |
| 2024-09-30 | 8.870 | 9.370 | 8.680 | 9.370 | 9.191 | 35,778,879 |
| 2024-09-27 | 8.250 | 8.620 | 8.160 | 8.520 | 8.358 | 21,317,020 |
| 2024-09-26 | 7.850 | 8.130 | 7.840 | 8.120 | 7.965 | 11,831,210 |
| 2024-09-25 | 7.920 | 8.110 | 7.820 | 7.840 | 7.691 | 14,511,610 |
| 2024-09-24 | 7.670 | 7.860 | 7.560 | 7.860 | 7.710 | 10,958,000 |
| 2024-09-23 | 7.500 | 7.710 | 7.490 | 7.610 | 7.465 | 7,995,499 |
| 2024-09-20 | 7.560 | 7.640 | 7.450 | 7.530 | 7.387 | 5,893,147 |
| 2024-09-19 | 7.440 | 7.620 | 7.370 | 7.530 | 7.387 | 7,400,574 |
| 2024-09-18 | 7.550 | 7.580 | 7.290 | 7.360 | 7.220 | 6,935,800 |
| 2024-09-13 | 7.620 | 7.700 | 7.520 | 7.530 | 7.387 | 6,794,100 |
| 2024-09-12 | 7.680 | 7.750 | 7.610 | 7.620 | 7.475 | 5,470,100 |
| 2024-09-11 | 7.750 | 7.780 | 7.580 | 7.620 | 7.475 | 6,441,904 |
| 2024-09-10 | 7.670 | 7.840 | 7.550 | 7.770 | 7.622 | 9,816,700 |
| 2024-09-09 | 7.800 | 7.870 | 7.650 | 7.690 | 7.543 | 9,302,971 |
| 2024-09-06 | 8.050 | 8.060 | 7.740 | 7.760 | 7.612 | 10,431,880 |
| 2024-09-05 | 7.970 | 8.160 | 7.940 | 8.040 | 7.887 | 8,078,935 |
| 2024-09-04 | 8.020 | 8.030 | 7.890 | 7.970 | 7.818 | 9,220,600 |
| 2024-09-03 | 8.050 | 8.170 | 8.030 | 8.080 | 7.926 | 8,437,800 |
| 2024-09-02 | 8.230 | 8.290 | 8.050 | 8.070 | 7.916 | 10,955,870 |
| 2024-08-30 | 7.990 | 8.350 | 7.970 | 8.240 | 8.083 | 14,994,700 |
| 2024-08-29 | 7.670 | 8.050 | 7.660 | 8.000 | 7.848 | 11,271,450 |
| 2024-08-28 | 7.690 | 7.790 | 7.660 | 7.730 | 7.583 | 6,080,685 |
| 2024-08-27 | 7.880 | 7.900 | 7.670 | 7.700 | 7.553 | 9,310,199 |
| 2024-08-26 | 7.750 | 7.970 | 7.720 | 7.930 | 7.779 | 8,801,599 |
| 2024-08-23 | 7.710 | 7.870 | 7.670 | 7.780 | 7.632 | 9,179,999 |
| 2024-08-22 | 7.850 | 7.930 | 7.690 | 7.740 | 7.593 | 8,654,800 |
| 2024-08-21 | 7.800 | 7.970 | 7.710 | 7.840 | 7.691 | 11,464,700 |
| 2024-08-20 | 8.010 | 8.100 | 7.750 | 7.780 | 7.632 | 19,821,539 |
| 2024-08-19 | 8.290 | 8.400 | 8.150 | 8.170 | 8.014 | 10,458,700 |
| 2024-08-16 | 8.320 | 8.440 | 8.300 | 8.320 | 8.161 | 10,904,390 |
| 2024-08-15 | 8.210 | 8.430 | 8.180 | 8.310 | 8.152 | 11,941,500 |
| 2024-08-14 | 8.270 | 8.320 | 8.190 | 8.260 | 8.103 | 8,782,700 |
| 2024-08-12 | 8.110 | 8.210 | 8.040 | 8.120 | 7.965 | 9,115,892 |
| 2024-08-09 | 8.130 | 8.260 | 8.100 | 8.110 | 7.955 | 11,178,600 |
| 2024-08-08 | 8.050 | 8.170 | 7.890 | 8.040 | 7.887 | 11,309,700 |
| 2024-08-07 | 8.070 | 8.150 | 8.010 | 8.070 | 7.916 | 9,601,800 |
| 2024-08-06 | 8.130 | 8.180 | 7.950 | 8.080 | 7.926 | 11,926,600 |
| 2024-08-05 | 8.310 | 8.370 | 7.960 | 7.960 | 7.808 | 21,632,301 |
| 2024-08-02 | 8.600 | 8.750 | 8.390 | 8.420 | 8.260 | 16,276,300 |
| 2024-08-01 | 8.760 | 8.840 | 8.660 | 8.760 | 8.593 | 16,274,900 |
| 2024-07-31 | 8.340 | 8.770 | 8.310 | 8.760 | 8.593 | 21,637,330 |
| 2024-07-30 | 8.330 | 8.390 | 8.160 | 8.340 | 8.181 | 11,516,280 |
| 2024-07-29 | 8.260 | 8.490 | 8.130 | 8.370 | 8.210 | 15,686,550 |
| 2024-07-26 | 8.050 | 8.320 | 8.040 | 8.250 | 8.093 | 16,562,131 |
| 2024-07-25 | 8.200 | 8.220 | 7.940 | 8.050 | 7.897 | 19,654,910 |
| 2024-07-24 | 8.550 | 8.710 | 8.220 | 8.250 | 8.093 | 21,728,699 |
| 2024-07-23 | 8.860 | 8.900 | 8.560 | 8.560 | 8.397 | 15,950,840 |
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.