Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	64.020	64.730	63.490	64.570	48.194	1,773,261
2023-10-25	64.970	65.400	64.320	64.530	48.164	2,174,112
2023-10-24	63.550	64.910	62.510	64.450	48.104	2,484,734
2023-10-23	64.220	64.490	62.510	62.850	46.910	2,250,446
2023-10-20	66.130	66.660	64.360	64.510	48.149	2,961,307
2023-10-19	66.570	68.250	66.150	66.350	49.522	2,216,117
2023-10-18	67.780	68.010	66.610	66.680	49.769	2,109,318
2023-10-17	68.200	68.530	67.210	67.810	50.612	1,971,678
2023-10-16	69.830	69.990	67.600	67.930	50.702	3,272,349
2023-10-13	68.670	70.430	68.500	69.820	52.112	4,832,938
2023-10-12	68.200	69.500	68.190	69.010	51.508	5,065,491
2023-10-11	67.710	68.480	67.150	67.990	50.746	2,777,604
2023-10-10	67.460	68.150	67.000	67.590	50.448	2,357,810
2023-10-09	66.530	67.830	66.010	67.240	50.187	3,649,291
2023-09-28	65.550	66.930	65.280	66.570	49.687	2,431,083
2023-09-27	65.400	66.080	65.090	65.270	48.716	2,058,698
2023-09-26	66.630	66.810	65.320	65.380	48.798	2,524,454
2023-09-25	67.300	67.480	66.420	66.600	49.709	1,910,914
2023-09-22	65.470	67.430	65.210	67.230	50.179	3,405,565
2023-09-21	65.650	66.300	65.470	65.470	48.866	1,750,921
2023-09-20	66.210	66.770	65.520	65.660	49.007	1,702,494
2023-09-19	67.290	67.400	65.880	66.230	49.433	2,878,978
2023-09-18	66.970	68.000	66.400	67.340	50.261	2,071,733
2023-09-15	67.900	68.550	66.810	67.250	50.194	2,157,711
2023-09-14	67.570	67.790	67.130	67.500	50.381	2,091,200
2023-09-13	68.500	68.750	66.810	67.580	50.440	2,815,586
2023-09-12	68.500	69.430	68.240	68.750	51.314	2,264,360
2023-09-11	68.410	69.150	67.410	68.580	51.187	2,510,622
2023-09-08	67.210	68.420	67.130	68.180	50.888	2,134,068
2023-09-07	68.700	68.900	67.500	67.510	50.388	3,086,300
2023-09-06	67.690	69.390	67.230	69.020	51.515	4,237,766
2023-09-05	67.300	68.350	67.120	68.020	50.769	3,702,481
2023-09-04	66.240	67.390	65.770	67.390	50.299	4,472,499
2023-09-01	66.910	67.000	65.380	65.960	49.231	2,534,317
2023-08-31	65.820	66.720	65.050	66.170	49.388	3,285,230
2023-08-30	64.960	67.100	64.710	65.890	49.179	5,521,590
2023-08-29	62.900	64.670	62.610	64.100	47.843	4,017,150
2023-08-28	66.560	66.880	62.700	62.900	46.947	4,361,424
2023-08-25	63.600	63.720	62.510	62.830	46.895	4,278,940
2023-08-24	63.490	64.640	62.650	63.710	47.552	4,751,821
2023-08-23	64.100	64.440	62.000	62.140	46.380	6,156,790
2023-08-22	65.920	66.770	61.190	63.790	47.612	12,557,593
2023-08-21	71.300	71.530	65.570	65.910	49.194	9,735,614
2023-08-18	72.930	73.000	71.400	71.400	53.292	1,922,926
2023-08-17	72.010	72.800	71.040	72.620	54.202	2,072,965
2023-08-16	72.950	73.380	72.150	72.200	53.889	2,037,848
2023-08-15	73.400	74.500	72.630	73.370	54.762	2,872,615
2023-08-14	73.160	74.010	72.850	73.730	55.031	2,429,120
2023-08-11	75.370	75.790	73.930	74.070	55.284	2,705,669
2023-08-10	75.960	76.190	74.980	75.510	56.359	2,085,450
2023-08-09	76.640	77.080	75.600	75.700	56.501	2,739,204
2023-08-08	77.330	77.650	76.800	77.120	57.561	1,646,719
2023-08-07	77.330	77.990	77.070	77.360	57.740	1,703,178
2023-08-04	77.230	78.200	76.900	77.650	57.956	2,331,046
2023-08-03	77.050	77.970	76.710	77.220	57.636	2,456,220
2023-08-02	75.140	77.680	75.140	77.630	57.942	5,509,517
2023-08-01	76.880	76.880	74.920	75.590	56.419	4,937,435
2023-07-31	76.750	77.420	75.760	76.530	57.120	4,792,534
2023-07-28	76.500	77.190	75.300	76.830	57.344	3,127,060
2023-07-27	77.690	78.000	76.500	76.510	57.106	3,911,492

← NewerPage 13 of 21 · 1,212 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.