Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 370.02 | 388.55 | 357.00 | 364.00 | 364.00 | 12,247,115 |
| 2026-07-15 | 412.00 | 414.80 | 374.94 | 377.23 | 377.23 | 16,158,631 |
| 2026-07-14 | 400.00 | 416.30 | 378.00 | 408.99 | 408.99 | 21,935,148 |
| 2026-07-13 | 419.99 | 445.00 | 389.73 | 393.59 | 393.59 | 19,124,176 |
| 2026-07-10 | 443.00 | 459.80 | 425.00 | 426.00 | 426.00 | 13,074,219 |
| 2026-07-09 | 420.00 | 442.56 | 407.19 | 442.56 | 442.56 | 15,499,121 |
| 2026-07-08 | 413.79 | 422.98 | 397.00 | 402.33 | 402.33 | 9,314,541 |
| 2026-07-07 | 438.69 | 443.95 | 396.18 | 412.10 | 412.10 | 18,338,729 |
| 2026-07-06 | 450.00 | 455.98 | 426.88 | 440.20 | 440.20 | 15,209,904 |
| 2026-07-03 | 426.28 | 465.41 | 415.00 | 454.48 | 454.48 | 17,644,174 |
| 2026-07-02 | 427.20 | 468.29 | 406.00 | 423.10 | 423.10 | 16,106,834 |
| 2026-07-01 | 459.00 | 484.57 | 440.50 | 448.02 | 448.02 | 11,264,014 |
| 2026-06-30 | 430.46 | 469.99 | 425.87 | 457.90 | 457.90 | 13,545,225 |
| 2026-06-29 | 428.40 | 453.00 | 403.83 | 434.16 | 434.16 | 12,901,107 |
| 2026-06-26 | 448.00 | 448.80 | 420.47 | 433.50 | 433.50 | 11,199,944 |
| 2026-06-25 | 431.99 | 459.90 | 425.19 | 455.00 | 455.00 | 13,577,257 |
| 2026-06-24 | 424.87 | 436.00 | 412.00 | 431.90 | 431.90 | 13,064,330 |
| 2026-06-23 | 447.81 | 455.00 | 419.00 | 426.00 | 426.00 | 15,396,595 |
| 2026-06-22 | 462.42 | 469.52 | 433.76 | 457.34 | 457.34 | 17,594,734 |
| 2026-06-18 | 456.00 | 459.00 | 419.00 | 453.80 | 453.80 | 19,527,850 |
| 2026-06-17 | 405.00 | 444.27 | 405.00 | 444.27 | 444.27 | 12,034,540 |
| 2026-06-16 | 399.00 | 413.63 | 396.66 | 403.88 | 403.88 | 15,811,640 |
| 2026-06-15 | 386.96 | 401.33 | 383.03 | 399.80 | 399.80 | 13,449,300 |
| 2026-06-12 | 390.91 | 401.59 | 377.56 | 379.50 | 379.50 | 10,836,060 |
| 2026-06-11 | 382.99 | 390.88 | 370.00 | 376.16 | 376.16 | 9,743,704 |
| 2026-06-10 | 392.00 | 394.30 | 374.50 | 383.06 | 383.06 | 11,355,800 |
| 2026-06-09 | 375.00 | 399.00 | 363.00 | 395.96 | 395.96 | 16,247,372 |
| 2026-06-08 | 350.08 | 393.80 | 350.00 | 369.64 | 369.64 | 16,928,100 |
| 2026-06-05 | 382.01 | 392.86 | 370.49 | 373.00 | 373.00 | 13,190,080 |
| 2026-06-04 | 370.00 | 398.00 | 369.53 | 393.38 | 393.38 | 15,419,550 |
| 2026-06-03 | 400.00 | 406.70 | 374.48 | 382.00 | 382.00 | 21,112,170 |
| 2026-06-02 | 386.08 | 404.00 | 369.00 | 398.80 | 398.80 | 14,441,040 |
| 2026-06-01 | 412.00 | 425.88 | 379.86 | 380.00 | 380.00 | 16,244,840 |
| 2026-05-29 | 405.00 | 425.00 | 401.31 | 411.41 | 411.41 | 15,361,550 |
| 2026-05-28 | 390.81 | 403.00 | 384.55 | 398.28 | 395.88 | 14,352,099 |
| 2026-05-27 | 410.15 | 418.00 | 390.01 | 396.05 | 393.66 | 19,071,624 |
| 2026-05-26 | 406.00 | 432.99 | 394.53 | 419.50 | 416.97 | 21,931,552 |
| 2026-05-25 | 404.02 | 409.74 | 387.87 | 400.00 | 397.59 | 16,196,269 |
| 2026-05-22 | 357.63 | 378.27 | 357.29 | 378.27 | 375.99 | 14,965,451 |
| 2026-05-21 | 342.00 | 366.00 | 342.00 | 343.88 | 341.81 | 14,289,953 |
| 2026-05-20 | 330.99 | 342.87 | 327.27 | 333.88 | 331.87 | 9,125,358 |
| 2026-05-19 | 334.00 | 335.00 | 315.33 | 332.30 | 330.30 | 9,060,914 |
| 2026-05-18 | 320.96 | 341.55 | 316.30 | 335.92 | 333.90 | 10,270,423 |
| 2026-05-15 | 331.36 | 339.39 | 318.30 | 323.25 | 321.30 | 9,823,950 |
| 2026-05-14 | 349.09 | 350.00 | 329.33 | 331.36 | 329.36 | 9,663,095 |
| 2026-05-13 | 327.18 | 350.70 | 325.01 | 348.50 | 346.40 | 11,902,663 |
| 2026-05-12 | 334.00 | 339.60 | 324.65 | 329.79 | 327.80 | 8,918,105 |
| 2026-05-11 | 325.40 | 336.19 | 313.59 | 333.52 | 331.51 | 12,378,468 |
| 2026-05-08 | 316.66 | 329.33 | 315.10 | 320.37 | 318.44 | 9,519,179 |
| 2026-05-07 | 322.75 | 329.00 | 318.16 | 323.50 | 321.55 | 8,517,894 |
| 2026-05-06 | 325.41 | 337.77 | 318.49 | 318.75 | 316.83 | 11,953,673 |
| 2026-04-30 | 318.68 | 322.75 | 308.21 | 312.50 | 310.62 | 10,249,714 |
| 2026-04-29 | 308.50 | 318.34 | 302.00 | 314.51 | 312.61 | 9,742,409 |
| 2026-04-28 | 321.32 | 321.84 | 308.00 | 314.93 | 313.03 | 12,091,785 |
| 2026-04-27 | 307.39 | 330.98 | 307.39 | 321.80 | 319.86 | 13,828,996 |
| 2026-04-24 | 305.00 | 313.00 | 293.45 | 301.36 | 299.54 | 15,283,019 |
| 2026-04-23 | 301.40 | 309.93 | 294.30 | 301.30 | 299.48 | 12,233,870 |
| 2026-04-22 | 296.82 | 302.80 | 293.00 | 301.30 | 299.48 | 10,482,358 |
| 2026-04-21 | 285.00 | 296.64 | 282.49 | 295.33 | 293.55 | 12,222,697 |
| 2026-04-20 | 285.83 | 298.00 | 285.00 | 287.62 | 285.89 | 11,157,778 |
← NewerPage 2 of 2 · 120 trading days
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.