Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	83.150	88.880	83.150	87.180	65.069	8,544,305
2024-04-23	84.590	85.990	82.610	83.010	61.957	5,333,313
2024-04-22	81.400	84.700	78.680	83.520	62.338	10,219,833
2024-04-19	89.230	89.330	84.000	85.600	63.890	11,162,273
2024-04-18	88.000	90.500	86.160	89.230	66.600	6,468,680
2024-04-17	87.000	90.620	87.000	89.480	66.786	11,908,973
2024-04-16	93.100	94.990	88.180	88.960	66.398	20,184,121
2024-04-15	96.200	97.980	94.980	97.980	73.130	8,383,079
2024-04-12	90.600	98.800	90.500	96.800	72.250	14,890,423
2024-04-11	89.130	92.090	89.100	90.000	67.174	6,928,528
2024-04-10	92.470	94.460	89.290	91.230	68.092	8,157,771
2024-04-09	92.800	93.000	90.990	92.460	69.010	4,182,906
2024-04-08	93.000	94.530	91.500	92.800	69.264	5,468,316
2024-04-03	94.990	94.990	91.690	93.600	69.861	7,134,402
2024-04-02	95.000	96.790	92.860	94.990	70.899	9,134,851
2024-04-01	89.250	97.560	87.500	95.900	71.578	13,888,517
2024-03-29	88.310	89.350	87.000	89.180	66.562	3,634,055
2024-03-28	87.200	90.100	86.450	88.560	66.099	9,168,055
2024-03-27	87.230	89.300	85.230	87.330	65.181	8,407,367
2024-03-26	88.500	90.370	87.400	87.800	65.532	9,434,157
2024-03-25	89.890	90.600	86.870	87.000	64.935	7,799,780
2024-03-22	89.600	90.900	88.350	89.900	67.100	8,447,149
2024-03-21	91.050	92.770	89.510	89.600	66.876	10,630,439
2024-03-20	92.510	94.180	91.100	91.880	68.577	9,292,247
2024-03-19	91.000	93.770	90.200	91.750	68.480	11,836,804
2024-03-18	87.020	92.970	87.000	91.750	68.480	21,936,513
2024-03-15	81.810	89.520	81.450	88.920	66.368	23,667,478
2024-03-14	83.900	84.580	82.020	83.580	62.382	13,193,141
2024-03-13	85.800	86.710	83.360	84.700	63.218	15,936,740
2024-03-12	88.580	88.580	82.500	84.280	62.905	18,825,016
2024-03-11	88.990	89.540	85.070	89.400	66.726	18,865,336
2024-03-08	81.320	89.320	80.940	89.320	66.667	20,162,529
2024-03-07	79.000	84.740	79.000	81.200	60.606	19,369,392
2024-03-06	74.000	79.610	73.510	78.880	58.874	18,654,710
2024-03-05	73.790	76.550	72.160	74.210	55.389	14,020,498
2024-03-04	73.280	76.490	73.280	73.920	55.172	12,059,500
2024-03-01	69.610	74.980	69.600	73.720	55.023	16,149,094
2024-02-29	65.200	70.400	65.160	70.200	52.396	15,762,141
2024-02-28	69.960	71.390	65.650	66.000	49.261	20,448,767
2024-02-27	62.800	69.960	62.700	69.960	52.217	17,888,343
2024-02-26	64.700	64.700	62.260	63.600	47.470	11,839,959
2024-02-23	65.500	66.660	64.020	65.180	48.649	16,517,762
2024-02-22	58.030	62.570	58.030	62.570	46.701	10,319,743
2024-02-21	56.750	58.030	56.270	56.880	42.454	4,879,119
2024-02-20	56.000	57.700	55.160	57.380	42.827	4,827,139
2024-02-19	56.400	56.960	55.220	56.860	42.439	5,879,568
2024-02-08	54.000	56.110	53.520	55.680	41.559	5,864,047
2024-02-07	52.210	54.330	51.880	53.840	40.185	5,454,282
2024-02-06	49.000	52.260	49.000	52.200	38.961	5,087,501
2024-02-05	50.000	50.700	46.780	49.270	36.774	5,736,689
2024-02-02	52.560	53.390	48.680	50.380	37.603	4,618,004
2024-02-01	52.600	53.490	51.710	52.700	39.334	3,408,048
2024-01-31	53.160	54.400	52.660	52.850	39.446	3,818,111
2024-01-30	55.100	56.040	53.540	53.640	40.036	3,829,909
2024-01-29	56.800	57.300	55.180	55.500	41.424	3,245,304
2024-01-26	58.020	58.450	56.580	56.790	42.387	4,621,836
2024-01-25	56.900	58.440	56.260	58.430	43.611	4,225,474
2024-01-24	56.900	57.170	54.700	56.560	42.215	4,208,508
2024-01-23	55.900	56.940	55.300	56.590	42.238	3,322,928
2024-01-22	59.270	59.700	56.000	56.110	41.879	4,754,594

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.