Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	60.260	60.780	59.050	59.350	44.298	3,444,229
2024-01-18	60.080	60.790	58.190	59.970	44.760	4,722,705
2024-01-17	61.810	62.460	60.610	60.610	45.238	2,652,015
2024-01-16	62.820	63.560	61.190	61.800	46.126	3,803,549
2024-01-15	63.490	63.840	62.580	62.800	46.873	2,538,952
2024-01-12	64.350	64.480	63.190	63.500	47.395	2,575,842
2024-01-11	64.310	65.050	63.900	64.740	48.321	2,002,682
2024-01-10	64.860	65.290	63.500	64.310	48.000	1,936,629
2024-01-09	65.000	65.750	64.200	64.840	48.395	2,161,187
2024-01-08	66.200	66.860	64.680	64.720	48.306	2,244,564
2024-01-05	67.080	68.200	66.380	66.560	49.679	1,777,505
2024-01-04	68.640	68.640	66.600	67.000	50.008	2,797,004
2024-01-03	70.000	70.330	68.200	68.680	51.261	2,130,705
2024-01-02	71.160	71.530	70.260	70.300	52.471	2,089,205
2023-12-29	70.700	71.640	70.500	70.990	52.986	2,399,784
2023-12-28	68.940	70.990	68.800	70.730	52.792	2,161,545
2023-12-27	68.500	69.330	68.240	69.190	51.642	1,341,349
2023-12-26	69.650	69.650	68.180	68.650	51.239	1,469,309
2023-12-25	67.680	69.880	67.300	69.800	52.097	2,165,759
2023-12-22	69.280	69.780	67.750	67.880	50.664	2,540,228
2023-12-21	69.100	69.640	67.980	69.600	51.948	2,254,762
2023-12-20	70.060	70.430	69.150	69.150	51.612	1,421,499
2023-12-19	68.970	70.370	68.700	70.040	52.276	1,415,459
2023-12-18	69.640	69.780	68.890	69.090	51.567	1,367,273
2023-12-15	70.530	70.770	69.630	69.900	52.172	1,545,657
2023-12-14	71.290	71.740	70.210	70.250	52.433	1,761,831
2023-12-13	71.410	71.600	70.660	70.890	52.911	1,198,256
2023-12-12	71.800	72.100	71.140	71.700	53.515	1,607,548
2023-12-11	70.500	71.990	69.700	71.850	53.627	2,712,989
2023-12-08	69.850	71.960	69.710	70.910	52.926	3,486,211
2023-12-07	69.990	70.500	69.420	69.900	52.172	1,901,539
2023-12-06	70.400	70.880	69.700	69.950	52.209	2,704,795
2023-12-05	72.570	72.570	70.390	70.400	52.545	3,005,723
2023-12-04	73.000	73.460	72.320	72.650	54.225	1,808,758
2023-12-01	73.090	73.150	71.990	72.730	54.284	2,266,468
2023-11-30	73.450	73.650	72.340	73.090	54.553	1,591,748
2023-11-29	73.830	74.690	73.300	73.500	54.859	1,867,353
2023-11-28	73.400	74.470	73.150	73.830	55.105	2,121,276
2023-11-27	72.870	73.880	72.350	73.480	54.844	2,294,873
2023-11-24	74.270	74.370	72.790	72.880	54.396	2,593,175
2023-11-23	73.860	74.510	73.510	74.080	55.292	2,183,092
2023-11-22	75.270	75.270	73.730	73.860	55.128	3,979,869
2023-11-21	76.810	77.060	75.300	75.370	56.255	3,641,175
2023-11-20	76.140	77.950	75.900	77.080	57.531	4,402,352
2023-11-17	76.000	76.980	75.650	76.150	56.837	2,853,604
2023-11-16	75.370	77.230	75.320	76.300	56.949	5,204,876
2023-11-15	75.900	76.000	74.900	75.750	56.538	4,274,758
2023-11-14	74.000	75.100	73.710	75.050	56.016	3,393,451
2023-11-13	74.600	75.170	73.490	73.970	55.210	3,593,229
2023-11-10	74.100	74.880	73.900	74.210	55.389	2,627,974
2023-11-09	74.880	75.350	74.200	74.500	55.605	3,108,504
2023-11-08	74.770	75.350	74.130	74.870	55.882	4,096,679
2023-11-07	74.500	75.080	73.990	74.870	55.882	3,942,832
2023-11-06	71.490	75.360	71.310	74.960	55.949	10,223,257
2023-11-03	68.910	70.970	68.820	70.660	52.739	4,752,650
2023-11-02	69.840	70.140	68.700	68.810	51.358	2,911,307
2023-11-01	69.560	70.100	69.020	69.550	51.911	2,691,011
2023-10-31	69.940	70.280	68.880	69.560	51.918	3,390,561
2023-10-30	68.320	70.250	67.680	69.760	52.067	8,202,022
2023-10-27	65.320	71.030	64.620	68.680	51.261	12,632,514

← NewerPage 12 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.