Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	79.570	79.570	77.660	77.910	58.151	3,828,688
2023-07-25	78.900	80.350	78.000	79.750	59.524	4,488,000
2023-07-24	76.660	79.770	76.210	77.580	57.904	3,545,523
2023-07-21	76.820	77.770	76.500	76.660	57.218	2,384,515
2023-07-20	80.650	80.750	76.680	76.780	57.307	5,510,371
2023-07-19	80.760	81.840	79.500	79.700	59.487	4,185,321
2023-07-18	80.180	83.580	80.160	80.750	60.270	6,769,080
2023-07-17	79.490	82.030	79.350	80.340	59.964	5,487,385
2023-07-14	78.990	80.440	78.340	79.900	59.636	5,525,470
2023-07-13	76.650	79.460	76.650	79.010	58.972	5,367,593
2023-07-12	77.850	78.050	76.500	76.650	57.210	3,617,903
2023-07-11	76.600	78.470	76.440	77.880	58.128	4,424,048
2023-07-10	75.660	76.820	75.370	76.800	57.322	5,075,683
2023-07-07	76.200	76.610	73.780	75.680	56.486	6,066,472
2023-07-06	74.800	78.300	74.120	76.580	57.158	6,709,985
2023-07-05	76.100	76.690	74.820	74.900	55.904	3,413,125
2023-07-04	75.280	76.900	74.840	76.040	56.755	4,614,247
2023-07-03	75.600	77.000	75.270	75.560	56.397	3,489,363
2023-06-30	73.780	76.200	73.750	75.370	56.255	4,667,230
2023-06-29	73.960	74.560	73.600	73.860	55.128	2,687,961
2023-06-28	75.500	75.510	73.250	74.010	55.240	3,296,404
2023-06-27	74.860	75.950	74.680	75.500	56.352	2,227,520
2023-06-26	76.780	76.960	74.680	74.790	55.822	3,482,128
2023-06-21	79.190	79.190	77.530	77.530	57.867	3,660,333
2023-06-20	79.620	81.100	78.890	79.480	59.322	3,386,750
2023-06-19	79.240	80.300	78.310	79.770	59.539	3,494,645
2023-06-16	78.680	79.620	77.850	79.470	59.315	4,022,344
2023-06-15	79.060	79.950	78.830	78.980	58.949	3,496,249
2023-06-14	79.210	80.260	78.000	79.290	59.181	5,170,184
2023-06-13	77.510	79.650	76.800	79.650	59.449	6,256,676
2023-06-12	76.100	78.900	75.820	77.710	58.001	7,387,721
2023-06-09	73.600	76.460	72.970	76.300	56.949	5,606,088
2023-06-08	75.370	75.640	73.030	73.580	54.919	5,189,923
2023-06-07	75.500	76.450	74.780	75.640	56.456	3,655,510
2023-06-06	77.400	77.570	74.900	75.140	56.083	4,438,681
2023-06-05	76.760	78.230	76.750	77.380	57.755	3,596,819
2023-06-02	77.880	78.410	75.910	77.150	57.583	5,094,050
2023-06-01	77.800	78.450	77.050	77.880	58.128	4,575,039
2023-05-31	78.650	79.310	77.550	78.340	58.471	5,748,567
2023-05-30	77.000	78.210	75.500	78.200	58.367	6,980,170
2023-05-29	76.980	79.150	76.910	77.900	57.397	9,697,418
2023-05-26	74.210	77.220	74.150	76.400	56.291	8,150,552
2023-05-25	73.670	75.830	72.780	74.720	55.054	6,108,133
2023-05-24	73.370	74.320	72.670	73.460	54.125	3,720,849
2023-05-23	74.450	74.450	73.600	73.600	54.228	3,300,594
2023-05-22	75.180	75.800	74.170	74.590	54.958	3,940,229
2023-05-19	75.010	75.540	73.580	74.970	55.238	5,997,270
2023-05-18	73.780	75.700	73.510	75.130	55.356	7,564,012
2023-05-17	72.360	73.830	72.350	73.720	54.317	5,594,548
2023-05-16	73.100	73.550	72.020	72.750	53.602	7,220,072
2023-05-15	72.270	73.130	71.500	73.070	53.838	6,642,886
2023-05-12	74.770	75.120	72.250	72.390	53.337	9,165,873
2023-05-11	74.730	75.850	74.000	74.770	55.091	4,354,737
2023-05-10	77.210	77.210	74.000	74.510	54.899	9,251,953
2023-05-09	76.910	80.210	76.210	77.320	56.969	10,031,508
2023-05-08	77.150	77.800	76.310	76.890	56.653	6,932,776
2023-05-05	78.580	79.250	76.880	77.140	56.837	6,286,218
2023-05-04	82.660	83.300	78.000	79.000	58.207	9,745,751
2023-04-28	82.020	83.000	81.710	82.260	60.609	6,682,247
2023-04-27	81.980	85.380	80.700	82.000	60.418	8,288,429

← NewerPage 14 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.