Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	89.070	89.300	86.120	86.570	63.785	3,186,974
2022-07-28	87.500	89.840	87.500	89.080	65.634	3,420,432
2022-07-27	87.370	87.740	86.700	86.940	64.057	1,710,777
2022-07-26	87.500	88.130	86.800	87.360	64.367	1,860,771
2022-07-25	88.670	88.880	87.020	87.200	64.249	2,504,123
2022-07-22	90.370	90.390	88.000	88.690	65.347	3,641,324
2022-07-21	90.350	91.680	89.700	90.380	66.592	2,398,870
2022-07-20	90.270	90.650	89.900	90.350	66.570	2,093,097
2022-07-19	90.300	90.530	89.290	89.900	66.238	3,370,542
2022-07-18	90.750	91.080	89.680	90.210	66.467	3,237,756
2022-07-15	91.200	92.430	90.000	90.700	66.828	2,141,672
2022-07-14	90.880	91.540	90.500	91.300	67.270	2,195,160
2022-07-13	91.400	91.790	90.700	91.120	67.137	2,176,181
2022-07-12	90.500	91.730	90.490	91.400	67.343	2,691,793
2022-07-11	92.220	92.220	90.100	90.900	66.975	3,527,464
2022-07-08	92.080	93.460	91.700	92.270	67.984	3,130,644
2022-07-07	93.000	93.120	91.510	91.680	67.550	4,207,212
2022-07-06	91.600	94.360	91.200	92.900	68.449	7,317,017
2022-07-05	91.430	92.380	89.050	90.380	66.592	5,762,334
2022-07-04	93.260	93.290	91.100	91.420	67.358	6,290,397
2022-07-01	94.110	96.170	93.030	93.590	68.957	4,488,974
2022-06-30	93.580	95.190	93.200	93.710	69.045	3,747,533
2022-06-29	96.100	96.880	93.620	93.720	69.053	4,756,350
2022-06-28	93.790	96.220	91.360	96.050	70.770	5,533,135
2022-06-27	95.310	95.850	93.660	93.800	69.112	4,544,845
2022-06-24	92.440	95.950	92.020	94.640	69.731	5,540,694
2022-06-23	91.690	92.390	90.500	92.000	67.786	3,290,233
2022-06-22	93.200	93.490	91.090	91.120	67.137	4,722,092
2022-06-21	94.310	94.680	92.710	93.190	68.662	3,139,000
2022-06-20	93.490	94.700	92.200	94.200	69.406	4,956,438
2022-06-17	91.810	93.500	91.770	93.490	68.883	2,871,307
2022-06-16	92.500	93.880	92.000	92.890	68.441	3,017,453
2022-06-15	93.000	93.660	91.630	92.080	67.845	3,782,054
2022-06-14	91.990	92.280	89.610	91.470	67.395	3,316,574
2022-06-13	92.670	93.620	91.530	92.410	68.088	3,383,100
2022-06-10	93.060	94.000	92.340	93.430	68.839	4,631,474
2022-06-09	95.550	95.790	92.920	93.200	68.670	3,648,733
2022-06-08	96.420	97.070	94.500	95.820	70.600	2,721,897
2022-06-07	98.400	98.770	96.040	96.470	71.079	3,212,683
2022-06-06	93.080	98.660	93.040	98.510	72.582	5,246,966
2022-06-02	90.910	93.580	90.500	93.460	68.861	3,293,206
2022-06-01	92.110	92.870	90.860	91.330	67.292	2,459,503
2022-05-31	90.700	92.980	88.200	92.110	67.867	3,900,425
2022-05-30	89.200	91.600	88.200	90.990	67.041	3,096,343
2022-05-27	90.510	91.100	88.760	89.680	65.376	3,416,575
2022-05-26	93.470	93.470	89.890	90.290	65.821	4,126,310
2022-05-25	92.230	93.380	91.730	92.300	67.286	1,447,375
2022-05-24	96.300	96.300	92.000	92.230	67.235	2,340,419
2022-05-23	97.000	97.460	96.010	96.360	70.246	1,494,521
2022-05-20	96.980	98.000	96.020	96.970	70.691	1,697,621
2022-05-19	94.900	96.850	94.570	96.680	70.479	1,624,892
2022-05-18	96.500	98.360	95.010	95.820	69.852	1,681,895
2022-05-17	94.690	96.500	94.240	96.500	70.348	1,923,623
2022-05-16	96.550	97.000	94.350	94.650	68.999	1,938,528
2022-05-13	96.350	96.880	93.500	96.550	70.384	2,944,752
2022-05-12	94.500	96.400	94.310	95.370	69.524	1,903,577
2022-05-11	95.990	98.540	94.800	95.300	69.473	4,104,913
2022-05-10	90.300	96.490	89.380	95.500	69.619	3,527,292
2022-05-09	93.480	94.360	91.280	91.500	66.703	1,359,956
2022-05-06	94.390	94.770	92.800	93.530	68.183	1,526,313

← NewerPage 18 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.