Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	94.760	97.990	94.130	95.800	69.838	2,660,758
2022-04-29	93.000	96.000	91.500	95.410	69.553	2,561,345
2022-04-28	92.050	93.670	90.780	92.080	67.126	2,117,670
2022-04-27	88.000	93.300	85.900	92.790	67.643	3,747,445
2022-04-26	94.020	95.090	88.300	88.990	64.873	3,674,938
2022-04-25	95.950	98.370	92.740	93.190	67.935	4,019,910
2022-04-22	94.700	97.660	94.370	96.990	70.705	3,006,279
2022-04-21	95.690	97.480	94.260	94.690	69.028	2,185,189
2022-04-20	95.300	97.400	95.180	95.920	69.925	1,800,306
2022-04-19	96.260	96.680	94.400	95.170	69.378	2,349,297
2022-04-18	92.300	97.960	91.300	96.300	70.202	3,640,273
2022-04-15	91.000	93.550	89.750	92.500	67.432	2,456,712
2022-04-14	89.620	91.750	89.110	91.560	66.747	2,391,793
2022-04-13	90.700	93.770	88.000	89.100	64.953	4,296,402
2022-04-12	86.310	90.820	86.270	90.810	66.200	4,173,750
2022-04-11	89.680	89.680	85.730	86.010	62.701	2,934,789
2022-04-08	91.340	91.590	88.820	89.940	65.566	2,804,397
2022-04-07	91.000	91.990	90.200	91.240	66.513	2,170,317
2022-04-06	91.110	92.300	90.360	90.940	66.295	2,058,438
2022-04-01	90.480	91.870	90.480	91.300	66.557	2,376,894
2022-03-31	91.650	92.220	90.310	90.750	66.156	1,776,619
2022-03-30	91.550	92.400	90.680	92.380	67.344	1,970,419
2022-03-29	93.000	94.500	90.000	90.460	65.945	2,906,013
2022-03-28	93.130	93.840	91.000	93.140	67.899	2,096,883
2022-03-25	96.100	96.430	93.900	94.060	68.569	1,867,863
2022-03-24	96.500	96.680	94.700	95.700	69.765	2,038,731
2022-03-23	95.790	97.570	95.100	97.290	70.924	2,606,184
2022-03-22	97.780	97.780	95.350	95.740	69.794	3,120,471
2022-03-21	98.260	99.200	97.340	97.800	71.296	2,045,017
2022-03-18	100.00	100.00	96.910	98.000	71.441	2,424,770
2022-03-17	98.200	101.50	97.430	99.790	72.746	4,176,880
2022-03-16	97.000	98.000	91.980	96.010	69.991	3,844,730
2022-03-15	95.120	98.080	93.200	94.600	68.963	4,009,331
2022-03-14	100.17	100.79	95.970	96.060	70.027	4,127,055
2022-03-11	99.780	101.53	98.080	101.40	73.920	2,922,671
2022-03-10	104.00	104.00	100.57	101.31	73.854	2,625,864
2022-03-09	102.00	104.20	98.010	100.50	73.264	3,781,653
2022-03-08	105.92	106.45	99.690	102.39	74.642	5,448,943
2022-03-07	110.05	110.05	105.27	105.92	77.215	3,589,723
2022-03-04	109.05	111.42	108.90	110.10	80.262	2,004,923
2022-03-03	113.73	114.28	109.01	109.31	79.686	3,315,789
2022-03-02	115.20	115.25	112.81	113.00	82.376	3,169,364
2022-03-01	117.00	117.94	114.70	116.14	84.665	2,362,904
2022-02-28	117.00	118.00	115.25	117.05	85.329	2,234,341
2022-02-25	116.00	117.25	114.48	116.89	85.212	3,892,898
2022-02-24	115.63	118.00	112.21	114.34	83.353	4,152,076
2022-02-23	109.00	118.00	108.90	116.72	85.088	6,427,370
2022-02-22	111.18	111.59	108.80	109.90	80.116	3,002,171
2022-02-21	108.75	112.74	108.18	112.06	81.691	3,677,958
2022-02-18	110.76	110.97	107.83	108.75	79.278	3,512,579
2022-02-17	110.60	114.35	109.88	111.85	81.538	2,679,952
2022-02-16	113.43	113.50	110.49	110.59	80.619	2,572,638
2022-02-15	112.09	114.88	112.08	112.76	82.201	2,403,393
2022-02-14	113.50	115.36	110.98	112.70	82.158	4,077,758
2022-02-11	116.00	116.46	112.40	115.05	83.871	4,923,825
2022-02-10	116.50	120.08	114.90	116.50	84.928	6,828,802
2022-02-09	110.83	113.28	109.28	112.14	81.749	3,195,153
2022-02-08	116.57	116.90	110.20	111.95	81.611	5,101,647
2022-02-07	118.15	120.23	107.59	118.28	86.225	9,540,737
2022-01-28	116.25	120.00	112.00	118.20	86.167	5,912,223

← NewerPage 19 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.