Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	87.200	87.990	83.480	83.560	61.567	10,681,338
2023-04-25	90.850	91.740	87.390	88.290	65.052	8,734,479
2023-04-24	94.950	97.000	90.850	91.700	67.565	9,863,165
2023-04-21	98.720	99.910	94.000	94.210	69.414	15,843,005
2023-04-20	91.600	99.850	90.820	98.700	72.722	28,170,104
2023-04-19	87.800	92.590	87.150	90.770	66.879	13,678,908
2023-04-18	88.690	89.120	87.010	88.260	65.030	5,090,394
2023-04-17	89.000	90.380	87.850	88.470	65.185	6,386,762
2023-04-14	88.660	89.390	86.200	88.970	65.553	9,325,045
2023-04-13	91.300	91.750	88.020	88.240	65.015	9,799,727
2023-04-12	91.340	92.760	90.500	92.040	67.815	6,508,313
2023-04-11	91.300	92.180	90.000	90.800	66.901	5,735,330
2023-04-10	93.200	94.290	90.670	91.300	67.270	8,418,887
2023-04-07	95.970	96.650	92.810	93.580	68.950	10,121,126
2023-04-06	92.000	98.690	91.500	96.800	71.322	16,931,387
2023-04-04	93.790	94.740	91.500	92.260	67.977	10,223,870
2023-04-03	92.500	94.750	91.010	93.690	69.031	10,143,309
2023-03-31	91.810	92.840	89.780	92.320	68.021	6,607,612
2023-03-30	91.900	94.550	91.100	92.490	68.147	6,330,208
2023-03-29	91.000	93.410	90.100	92.120	67.874	8,132,586
2023-03-28	94.460	94.610	91.190	91.490	67.410	10,014,834
2023-03-27	96.370	98.500	94.280	95.600	70.438	10,222,618
2023-03-24	98.980	99.380	94.500	96.360	70.998	12,860,036
2023-03-23	91.440	99.280	91.000	98.860	72.840	21,800,109
2023-03-22	88.000	91.500	88.000	91.120	67.137	14,193,312
2023-03-21	86.060	91.180	86.000	87.790	64.684	17,446,689
2023-03-20	83.110	87.750	83.000	86.470	63.711	12,952,886
2023-03-17	81.280	82.800	81.100	82.100	60.491	5,258,700
2023-03-16	80.680	81.580	80.080	80.400	59.239	4,655,983
2023-03-15	78.790	83.160	78.790	81.090	59.747	8,789,775
2023-03-14	78.200	78.840	76.660	78.280	57.677	3,908,869
2023-03-13	78.130	78.790	77.000	78.500	57.839	3,291,783
2023-03-10	79.190	80.120	78.080	78.150	57.581	3,424,634
2023-03-09	79.470	80.080	78.860	79.650	58.686	2,394,206
2023-03-08	78.760	79.880	78.330	79.500	58.576	2,515,747
2023-03-07	80.800	81.540	78.580	78.760	58.030	3,967,250
2023-03-06	82.170	82.780	81.000	81.200	59.828	3,435,069
2023-03-03	82.820	83.300	80.870	81.600	60.123	4,157,561
2023-03-02	81.800	82.300	81.070	81.290	59.894	3,367,635
2023-03-01	79.900	82.480	79.800	81.800	60.270	4,918,800
2023-02-28	79.940	81.960	79.180	79.860	58.841	4,802,664
2023-02-27	80.800	80.960	79.390	79.490	58.568	3,328,305
2023-02-24	82.210	82.440	80.740	80.900	59.607	3,381,134
2023-02-23	82.170	82.660	81.510	82.000	60.418	2,112,454
2023-02-22	82.450	83.400	81.790	82.170	60.543	3,015,292
2023-02-21	83.380	84.840	82.230	82.920	61.095	2,785,012
2023-02-20	81.510	83.570	81.000	83.320	61.390	3,753,105
2023-02-17	83.960	84.600	81.510	81.510	60.057	4,356,441
2023-02-16	86.500	86.910	83.440	83.950	61.854	5,072,151
2023-02-15	84.720	86.870	83.900	86.510	63.741	4,743,767
2023-02-14	85.100	86.230	84.080	84.390	62.179	3,659,238
2023-02-13	85.120	85.680	84.260	85.100	62.702	3,754,132
2023-02-10	83.500	87.800	83.460	85.130	62.724	9,909,316
2023-02-09	79.200	84.340	78.490	83.960	61.862	9,211,073
2023-02-08	79.990	82.000	79.150	79.200	58.355	3,354,715
2023-02-07	79.250	80.060	79.160	79.950	58.907	1,870,711
2023-02-06	79.760	80.000	78.760	79.150	58.318	2,514,552
2023-02-03	80.190	80.500	79.170	80.320	59.180	3,012,737
2023-02-02	79.770	80.880	79.300	80.180	59.077	4,964,681
2023-02-01	76.700	79.800	76.700	79.770	58.774	7,653,664

← NewerPage 15 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.