Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	73.100	76.370	73.070	75.070	55.312	2,817,942
2022-10-28	75.000	76.800	73.300	73.480	54.140	3,577,068
2022-10-27	76.720	78.120	75.980	77.250	56.918	3,161,100
2022-10-26	73.090	77.350	73.090	76.730	56.535	4,280,257
2022-10-25	73.000	74.220	72.130	73.110	53.867	2,595,271
2022-10-24	74.600	76.800	72.590	72.970	53.764	3,358,699
2022-10-21	77.100	77.100	74.320	74.610	54.973	3,991,234
2022-10-20	75.230	78.250	75.000	76.540	56.395	2,788,004
2022-10-19	77.200	77.870	75.480	75.550	55.665	2,298,960
2022-10-18	77.360	77.880	76.320	77.160	56.851	1,872,811
2022-10-17	75.710	77.400	75.660	76.650	56.476	2,130,892
2022-10-14	76.180	77.430	75.500	76.610	56.446	2,127,385
2022-10-13	74.800	76.900	74.300	75.580	55.687	2,066,914
2022-10-12	72.410	75.290	72.200	75.280	55.466	2,629,200
2022-10-11	72.720	73.650	72.000	72.600	53.492	1,920,023
2022-10-10	75.570	75.580	72.400	72.720	53.580	2,515,415
2022-09-30	75.960	76.650	75.160	75.580	55.687	2,037,799
2022-09-29	77.500	78.250	75.400	76.110	56.078	2,107,106
2022-09-28	78.700	78.720	76.910	76.930	56.682	1,368,130
2022-09-27	76.700	79.240	76.700	78.700	57.986	2,489,579
2022-09-26	76.930	78.120	76.730	76.900	56.660	1,507,910
2022-09-23	79.450	79.990	76.060	77.710	57.257	3,222,558
2022-09-22	80.330	81.440	79.280	79.450	58.539	1,889,455
2022-09-21	79.600	81.190	78.700	80.830	59.555	2,114,593
2022-09-20	79.300	80.280	78.950	80.010	58.951	1,484,995
2022-09-19	80.950	81.340	78.320	78.770	58.038	2,504,993
2022-09-16	81.500	82.580	80.510	80.950	59.644	3,044,509
2022-09-15	82.910	83.400	81.250	81.680	60.182	3,122,130
2022-09-14	82.330	82.950	82.010	82.420	60.727	1,508,898
2022-09-13	82.880	83.990	82.880	83.290	61.368	1,576,173
2022-09-09	83.160	83.200	82.290	82.910	61.088	1,855,670
2022-09-08	84.110	84.190	82.950	83.000	61.154	1,773,878
2022-09-07	83.710	84.580	83.420	84.020	61.906	3,243,882
2022-09-06	83.430	84.400	83.250	83.710	61.677	2,164,477
2022-09-05	84.580	84.640	82.060	83.210	61.309	3,355,625
2022-09-02	84.670	85.000	84.050	84.650	62.370	1,714,774
2022-09-01	85.510	85.600	84.500	84.630	62.355	2,325,085
2022-08-31	85.100	85.810	84.030	84.920	62.569	3,535,578
2022-08-30	85.350	86.280	84.900	85.740	63.173	3,908,388
2022-08-29	85.680	86.480	84.860	85.490	62.989	4,088,440
2022-08-26	87.900	88.000	86.370	86.550	63.770	4,249,454
2022-08-25	88.540	88.880	86.860	87.300	64.323	4,910,102
2022-08-24	90.600	91.380	88.030	88.250	65.023	7,978,046
2022-08-23	92.880	93.180	90.460	90.800	66.901	4,721,042
2022-08-22	93.520	95.480	92.590	92.880	68.434	4,140,444
2022-08-19	94.500	97.870	94.170	94.170	69.384	7,305,825
2022-08-18	92.770	94.200	92.010	93.800	69.112	2,859,704
2022-08-17	92.000	92.990	91.250	92.890	68.441	2,240,461
2022-08-16	93.110	93.340	91.800	92.000	67.786	2,322,668
2022-08-15	93.000	93.920	92.190	93.020	68.537	2,469,187
2022-08-12	95.200	95.950	93.370	93.420	68.832	2,592,218
2022-08-11	92.750	95.930	92.750	95.290	70.210	6,150,011
2022-08-10	91.850	94.450	91.600	92.620	68.242	3,762,694
2022-08-09	91.720	92.720	90.730	92.520	68.169	4,061,788
2022-08-08	93.000	95.490	91.700	92.550	68.191	3,881,989
2022-08-05	89.430	92.960	88.810	92.780	68.360	5,876,261
2022-08-04	89.970	90.390	89.080	89.340	65.826	2,568,997
2022-08-03	87.800	90.750	87.800	89.950	66.275	4,958,666
2022-08-02	86.820	88.600	85.700	87.450	64.433	2,889,643
2022-08-01	86.480	88.800	84.800	88.320	65.074	3,194,893

← NewerPage 17 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.