Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	77.960	77.980	76.220	76.310	56.225	3,343,622
2023-01-30	78.290	79.000	77.670	77.980	57.456	3,650,843
2023-01-20	77.500	77.930	76.940	77.400	57.028	2,372,415
2023-01-19	76.180	77.530	76.180	77.390	57.021	2,594,079
2023-01-18	76.100	76.860	76.100	76.450	56.328	2,262,257
2023-01-17	75.550	77.200	75.370	76.310	56.225	3,245,453
2023-01-16	73.900	75.460	73.900	75.250	55.444	3,292,105
2023-01-13	74.150	74.250	73.510	74.250	54.707	1,231,608
2023-01-12	73.730	73.980	73.330	73.780	54.361	1,171,818
2023-01-11	74.430	75.020	73.590	73.730	54.324	1,504,009
2023-01-10	74.180	74.800	73.970	74.520	54.906	1,540,454
2023-01-09	73.790	74.660	73.790	73.990	54.516	1,469,000
2023-01-06	73.950	74.590	73.600	73.750	54.339	1,909,196
2023-01-05	73.520	73.970	73.150	73.950	54.486	1,788,937
2023-01-04	73.330	73.880	72.780	73.260	53.978	1,368,855
2023-01-03	72.110	73.390	72.000	73.350	54.044	2,283,421
2022-12-30	72.490	73.000	72.120	72.150	53.160	1,517,168
2022-12-29	72.120	72.800	72.120	72.390	53.337	1,175,153
2022-12-28	73.340	73.460	72.300	72.340	53.300	1,675,918
2022-12-27	73.470	73.540	72.980	73.290	54.000	1,208,730
2022-12-26	72.600	73.610	72.540	73.290	54.000	1,328,850
2022-12-23	72.280	73.100	72.200	72.620	53.506	1,080,456
2022-12-22	73.000	73.370	72.280	72.400	53.344	1,257,664
2022-12-21	73.130	73.450	72.380	72.760	53.609	1,569,217
2022-12-20	73.450	73.990	72.880	73.130	53.882	1,934,803
2022-12-19	74.700	75.370	73.300	73.450	54.118	3,034,995
2022-12-16	75.990	76.290	74.800	75.000	55.260	2,799,525
2022-12-15	75.080	77.330	74.760	76.320	56.233	3,473,155
2022-12-14	77.880	77.930	75.100	75.590	55.695	3,723,857
2022-12-13	77.700	77.700	75.800	75.890	55.916	3,004,638
2022-12-12	75.900	77.990	75.520	77.660	57.220	3,963,284
2022-12-09	75.650	76.320	75.300	76.150	56.107	2,136,213
2022-12-08	76.450	76.450	75.400	75.560	55.673	2,484,171
2022-12-07	77.000	77.060	76.300	76.470	56.343	2,579,203
2022-12-06	76.460	77.680	76.260	77.200	56.881	3,521,351
2022-12-05	76.000	76.500	75.500	76.450	56.328	2,870,923
2022-12-02	75.990	76.480	75.350	75.740	55.805	1,838,625
2022-12-01	76.300	76.980	75.680	75.960	55.967	2,764,437
2022-11-30	75.800	75.980	75.180	75.530	55.650	2,324,518
2022-11-29	74.680	75.950	74.680	75.770	55.827	2,198,184
2022-11-28	75.000	75.620	74.280	74.650	55.002	2,862,826
2022-11-25	77.120	77.880	76.390	76.430	56.314	1,896,104
2022-11-24	77.920	78.700	77.130	77.510	57.109	1,680,342
2022-11-23	78.250	78.730	76.700	77.650	57.213	2,115,802
2022-11-22	79.000	79.640	77.800	78.180	57.603	2,070,441
2022-11-21	78.940	79.500	77.770	79.380	58.487	3,012,018
2022-11-18	80.800	81.280	79.210	79.210	58.362	3,851,006
2022-11-17	79.220	81.000	78.330	80.940	59.637	4,483,008
2022-11-16	80.100	80.400	78.730	79.220	58.369	3,923,675
2022-11-15	75.990	80.000	75.810	79.990	58.937	7,489,766
2022-11-14	74.910	77.450	74.500	75.970	55.975	4,282,998
2022-11-11	76.700	76.700	74.490	74.650	55.002	4,235,372
2022-11-10	75.010	75.870	74.200	74.250	54.707	2,668,931
2022-11-09	76.800	76.930	75.650	75.650	55.739	3,082,040
2022-11-08	78.000	78.320	76.710	77.390	57.021	2,837,597
2022-11-07	78.500	78.950	77.450	78.000	57.470	3,366,650
2022-11-04	77.660	78.850	77.050	78.360	57.736	4,309,535
2022-11-03	75.400	77.930	75.030	77.670	57.227	3,682,793
2022-11-02	75.960	77.170	75.500	76.040	56.026	2,759,585
2022-11-01	75.380	75.650	74.180	75.650	55.739	2,793,397

← NewerPage 16 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.