Shenzhen Suntak Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.580	25.580	23.130	23.470	23.470	225,775,036
2026-10-15	23.250	23.250	23.250	23.250	23.250	13,821,216
2026-10-14	21.280	21.990	20.840	21.140	21.140	69,287,547
2026-10-13	20.010	22.000	19.800	21.280	21.280	81,597,891
2026-10-12	21.240	21.760	20.500	20.570	20.570	54,296,969
2026-10-09	22.380	22.750	20.750	21.620	21.620	70,920,594
2026-10-08	23.410	24.200	22.370	22.510	22.510	60,444,156
2026-09-30	24.200	24.350	23.010	23.010	23.010	65,172,297
2026-09-29	21.840	24.440	21.840	24.440	24.440	81,596,586
2026-09-28	23.800	23.880	22.050	22.220	22.220	59,711,992
2026-09-24	24.690	24.850	23.800	23.830	23.830	63,562,172
2026-09-23	25.150	25.700	24.500	24.860	24.860	68,479,234
2026-09-22	24.270	26.260	24.140	25.390	25.390	92,337,555
2026-09-21	23.400	24.140	23.170	23.880	23.880	75,024,359
2026-09-18	24.000	24.970	23.090	23.400	23.400	141,636,750
2026-09-17	23.260	24.730	23.020	23.770	23.770	112,461,680
2026-09-16	21.610	23.730	21.320	23.380	23.380	112,126,867
2026-09-15	21.120	22.070	20.880	21.660	21.660	112,539,984
2026-09-14	19.650	21.330	19.020	21.120	21.120	154,135,188
2026-09-11	18.090	20.080	17.880	20.080	20.080	104,664,578
2026-09-10	18.000	18.620	17.490	18.250	18.250	101,509,641
2026-09-09	17.670	18.630	17.170	18.060	18.060	134,304,281
2026-09-08	17.110	17.610	16.950	17.080	17.080	198,561,094
2026-09-07	14.840	16.010	14.690	16.010	16.010	85,400,672
2026-09-04	14.730	14.980	14.400	14.550	14.550	28,462,400
2026-09-03	14.620	14.870	14.230	14.690	14.690	29,862,264
2026-09-02	14.340	14.620	14.230	14.480	14.480	27,779,318
2026-09-01	14.710	14.710	14.260	14.500	14.500	31,470,344
2026-08-31	14.350	14.940	14.300	14.750	14.750	39,152,395
2026-08-28	14.270	15.050	14.160	14.690	14.690	49,136,668
2026-08-27	13.690	14.480	13.650	14.340	14.340	45,690,938
2026-08-26	13.470	13.780	13.030	13.650	13.650	35,432,074
2026-08-25	13.190	13.500	13.030	13.440	13.440	28,548,199
2026-08-24	13.860	13.900	13.000	13.360	13.360	49,103,805
2026-08-21	12.850	14.220	12.830	13.820	13.820	74,681,008
2026-08-20	13.500	13.520	12.830	12.930	12.930	32,596,676
2026-08-19	14.000	14.100	13.060	13.140	13.140	51,417,602
2026-08-18	13.500	14.720	13.390	14.430	14.430	79,207,891
2026-08-17	13.020	13.550	12.990	13.540	13.540	30,814,168
2026-08-14	12.940	13.050	12.760	13.030	13.030	24,225,199
2026-08-13	13.230	13.300	12.760	12.760	12.760	30,694,816
2026-08-12	12.800	13.140	12.760	13.080	13.080	23,956,340
2026-08-11	12.850	13.060	12.630	12.870	12.870	26,087,396
2026-08-10	13.210	13.270	12.650	12.870	12.870	37,735,434
2026-08-07	12.440	13.200	12.360	13.080	13.080	54,684,637
2026-08-06	12.170	12.610	12.040	12.440	12.440	40,594,879
2026-08-05	11.810	12.430	11.750	12.310	12.310	43,196,742
2026-08-04	11.490	11.960	11.430	11.910	11.910	33,173,957
2026-08-03	11.090	11.440	11.030	11.370	11.370	25,679,779
2026-07-31	11.400	11.700	11.150	11.150	11.150	48,007,527
2026-07-30	11.220	11.380	10.700	10.780	10.780	37,311,602
2026-07-29	11.400	11.500	10.920	11.390	11.390	38,282,898
2026-07-28	11.790	12.030	11.370	11.440	11.440	36,535,336
2026-07-27	11.600	12.060	11.400	12.060	12.060	36,628,914
2026-07-24	11.840	12.050	11.590	11.650	11.650	32,558,604
2026-07-23	12.030	12.650	11.840	12.120	12.120	52,832,258
2026-07-22	12.100	12.540	11.900	11.970	11.970	56,584,223
2026-07-21	11.820	12.560	11.120	12.520	12.520	82,544,453
2026-07-20	13.480	13.710	12.350	12.350	12.350	52,286,320
2026-07-17	15.050	15.240	13.720	13.720	13.720	64,943,684

Page 1 of 2 · 120 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.