Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 120.09 | 121.10 | 114.50 | 114.65 | 86.438 | 7,397,295 |
| 2024-07-22 | 120.67 | 121.20 | 118.03 | 119.67 | 90.222 | 6,623,687 |
| 2024-07-19 | 122.65 | 124.21 | 120.09 | 120.60 | 90.923 | 6,040,011 |
| 2024-07-18 | 122.15 | 124.39 | 119.01 | 122.66 | 92.476 | 8,361,410 |
| 2024-07-17 | 128.98 | 129.81 | 123.50 | 123.59 | 93.178 | 11,091,197 |
| 2024-07-16 | 127.30 | 130.62 | 126.06 | 130.50 | 98.387 | 8,947,524 |
| 2024-07-15 | 126.14 | 128.45 | 125.16 | 127.40 | 96.050 | 6,585,103 |
| 2024-07-12 | 123.00 | 127.79 | 121.09 | 126.14 | 95.100 | 11,753,901 |
| 2024-07-11 | 120.99 | 127.13 | 120.11 | 126.99 | 95.741 | 20,713,915 |
| 2024-07-10 | 115.00 | 120.73 | 114.89 | 120.73 | 91.021 | 19,837,308 |
| 2024-07-09 | 105.16 | 109.75 | 104.29 | 109.75 | 82.743 | 9,342,348 |
| 2024-07-08 | 105.00 | 106.99 | 104.55 | 105.15 | 79.275 | 4,523,240 |
| 2024-07-05 | 104.50 | 106.06 | 102.05 | 105.44 | 79.494 | 5,311,263 |
| 2024-07-04 | 103.60 | 106.65 | 103.09 | 105.05 | 79.200 | 6,112,247 |
| 2024-07-03 | 103.50 | 104.68 | 101.00 | 102.94 | 77.609 | 4,957,982 |
| 2024-07-02 | 105.79 | 105.79 | 103.02 | 103.95 | 78.371 | 4,128,263 |
| 2024-07-01 | 105.58 | 106.50 | 102.85 | 106.17 | 80.044 | 4,879,153 |
| 2024-06-28 | 102.65 | 107.90 | 102.65 | 105.77 | 79.743 | 8,232,311 |
| 2024-06-27 | 105.65 | 106.30 | 103.08 | 103.28 | 77.865 | 6,354,613 |
| 2024-06-26 | 106.00 | 107.01 | 103.23 | 106.52 | 80.308 | 7,454,604 |
| 2024-06-25 | 105.50 | 106.51 | 103.66 | 104.75 | 78.974 | 7,784,091 |
| 2024-06-24 | 106.51 | 112.12 | 105.90 | 106.30 | 80.142 | 9,403,214 |
| 2024-06-21 | 104.80 | 108.60 | 104.00 | 107.40 | 80.972 | 4,826,972 |
| 2024-06-20 | 106.00 | 108.40 | 106.00 | 106.50 | 80.293 | 4,356,151 |
| 2024-06-19 | 108.99 | 109.50 | 106.23 | 107.35 | 80.934 | 6,292,235 |
| 2024-06-18 | 108.50 | 110.94 | 106.58 | 108.51 | 81.808 | 8,311,253 |
| 2024-06-17 | 107.00 | 112.17 | 105.80 | 109.88 | 82.841 | 10,825,135 |
| 2024-06-14 | 103.00 | 108.93 | 101.13 | 107.20 | 80.821 | 13,173,522 |
| 2024-06-13 | 96.710 | 104.92 | 96.710 | 102.88 | 77.564 | 14,461,411 |
| 2024-06-12 | 95.210 | 99.880 | 94.880 | 96.700 | 72.905 | 8,199,171 |
| 2024-06-11 | 93.870 | 95.900 | 92.710 | 95.470 | 71.977 | 6,359,497 |
| 2024-06-07 | 95.700 | 97.200 | 92.880 | 93.830 | 70.741 | 8,043,708 |
| 2024-06-06 | 94.450 | 98.310 | 93.940 | 96.370 | 72.656 | 11,469,278 |
| 2024-06-05 | 93.820 | 95.590 | 93.340 | 93.460 | 70.462 | 5,496,104 |
| 2024-06-04 | 93.250 | 94.740 | 92.170 | 93.920 | 70.809 | 6,111,956 |
| 2024-06-03 | 90.010 | 97.380 | 90.010 | 93.900 | 70.794 | 10,446,716 |
| 2024-05-31 | 91.410 | 92.210 | 89.760 | 89.930 | 67.801 | 3,368,755 |
| 2024-05-30 | 88.500 | 92.500 | 87.550 | 91.690 | 69.127 | 5,617,925 |
| 2024-05-29 | 89.530 | 90.980 | 89.380 | 89.930 | 67.122 | 3,123,686 |
| 2024-05-28 | 92.140 | 92.180 | 89.500 | 89.680 | 66.935 | 4,161,335 |
| 2024-05-27 | 90.910 | 93.880 | 90.210 | 92.120 | 68.757 | 4,935,417 |
| 2024-05-24 | 94.300 | 95.510 | 90.690 | 91.000 | 67.921 | 6,411,767 |
| 2024-05-23 | 92.500 | 96.200 | 91.640 | 94.320 | 70.399 | 11,152,914 |
| 2024-05-22 | 91.720 | 92.480 | 90.510 | 91.530 | 68.316 | 5,302,258 |
| 2024-05-21 | 88.680 | 94.190 | 88.050 | 92.200 | 68.816 | 10,781,313 |
| 2024-05-20 | 88.290 | 89.300 | 86.880 | 88.700 | 66.204 | 6,164,260 |
| 2024-05-17 | 88.120 | 88.700 | 86.410 | 88.350 | 65.943 | 4,115,295 |
| 2024-05-16 | 88.800 | 89.630 | 87.350 | 88.680 | 66.189 | 5,500,576 |
| 2024-05-15 | 88.080 | 89.410 | 86.960 | 87.180 | 65.069 | 3,553,764 |
| 2024-05-14 | 88.910 | 90.300 | 87.500 | 88.100 | 65.756 | 3,094,379 |
| 2024-05-13 | 87.800 | 90.230 | 87.300 | 88.650 | 66.167 | 5,247,140 |
| 2024-05-10 | 90.700 | 90.700 | 86.610 | 88.030 | 65.704 | 8,103,836 |
| 2024-05-09 | 90.590 | 91.200 | 89.660 | 90.600 | 67.622 | 4,498,078 |
| 2024-05-08 | 91.850 | 93.750 | 90.300 | 90.800 | 67.771 | 5,188,957 |
| 2024-05-07 | 92.800 | 95.200 | 91.500 | 92.260 | 68.861 | 6,116,017 |
| 2024-05-06 | 95.800 | 95.820 | 92.000 | 92.840 | 69.294 | 6,865,449 |
| 2024-04-30 | 93.050 | 95.200 | 93.020 | 93.420 | 69.727 | 6,155,589 |
| 2024-04-29 | 92.270 | 94.200 | 91.570 | 93.590 | 69.854 | 7,130,363 |
| 2024-04-26 | 88.360 | 93.880 | 88.360 | 92.100 | 68.742 | 9,988,754 |
| 2024-04-25 | 86.800 | 87.780 | 86.110 | 87.130 | 65.032 | 3,508,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 2.4000 CNY |
| 2025-05-29 | 1.4999 CNY |
| 2024-05-30 | 0.9000 CNY |
| 2023-05-30 | 1.0000 CNY |
| 2022-05-30 | 0.9500 CNY |
| 2021-06-01 | 0.9500 CNY |
| 2020-05-13 | 1.1500 CNY |
| 2019-05-17 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.