Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	116.25	120.00	112.00	118.20	86.167	5,912,223
2022-01-27	115.50	117.20	114.31	116.25	84.746	4,180,021
2022-01-26	113.25	116.56	113.15	116.21	84.716	4,525,814
2022-01-25	114.76	119.99	113.26	113.85	82.996	6,622,128
2022-01-24	115.38	116.99	113.82	115.38	84.111	3,337,337
2022-01-21	119.45	120.40	114.40	115.25	84.017	5,936,981
2022-01-20	115.01	120.36	115.00	120.21	87.632	8,282,181
2022-01-19	116.01	117.42	114.48	115.30	84.053	3,907,364
2022-01-18	112.50	119.44	111.65	116.11	84.644	5,559,972
2022-01-17	110.16	114.40	109.11	112.80	82.231	3,149,750
2022-01-14	109.99	112.86	108.51	110.16	80.306	2,858,255
2022-01-13	114.24	114.24	109.55	110.00	80.189	2,869,393
2022-01-12	113.76	115.80	108.00	114.24	83.280	3,234,491
2022-01-11	115.38	116.66	112.70	112.83	82.252	2,604,763
2022-01-10	114.49	116.47	110.10	116.04	84.592	4,741,790
2022-01-07	115.44	117.55	114.21	114.48	83.455	2,198,246
2022-01-06	117.19	118.80	114.00	116.00	84.563	4,100,157
2022-01-05	120.10	121.88	115.99	118.28	86.225	6,283,010
2022-01-04	121.20	123.74	119.58	122.13	89.032	4,538,270
2021-12-31	121.07	122.24	119.51	121.82	88.806	4,608,151
2021-12-30	117.03	123.22	116.00	120.90	88.135	7,559,752
2021-12-29	117.02	118.50	115.35	116.52	84.942	5,584,017
2021-12-28	116.50	118.80	115.98	117.78	85.861	6,251,960
2021-12-27	117.97	118.49	115.17	115.60	84.272	3,491,179
2021-12-24	117.00	119.30	115.80	117.97	85.999	7,125,990
2021-12-23	117.39	117.70	115.28	116.08	84.622	9,664,739
2021-12-22	103.60	113.56	103.12	111.40	81.210	8,831,817
2021-12-21	103.80	104.75	102.87	103.42	75.393	2,653,033
2021-12-20	105.87	108.57	103.32	103.72	75.611	2,811,183
2021-12-17	109.49	109.80	105.72	106.72	77.798	3,836,510
2021-12-16	110.57	111.18	108.85	109.60	79.898	2,277,541
2021-12-15	108.88	110.88	108.67	110.01	80.197	3,192,768
2021-12-14	109.00	111.40	109.00	109.60	79.898	3,014,285
2021-12-13	107.89	112.33	107.50	110.08	80.248	4,782,430
2021-12-10	109.25	109.25	106.60	107.07	78.053	3,602,401
2021-12-09	106.90	109.59	105.60	109.35	79.716	5,220,537
2021-12-08	102.40	107.44	102.40	106.79	77.849	4,881,210
2021-12-07	104.35	105.26	101.85	102.16	74.474	3,442,015
2021-12-06	106.98	106.98	102.85	103.51	75.458	3,526,255
2021-12-03	104.84	107.29	104.00	106.49	77.631	4,233,799
2021-12-02	105.55	106.48	103.59	104.83	76.420	3,763,631
2021-12-01	104.40	107.70	104.40	105.73	77.077	3,676,530
2021-11-30	106.38	109.00	104.74	105.00	76.544	5,669,290
2021-11-29	107.38	108.49	104.70	105.70	77.055	6,017,319
2021-11-26	107.91	109.58	106.17	107.38	78.279	4,320,375
2021-11-25	109.70	111.25	107.79	108.33	78.972	4,985,457
2021-11-24	109.89	113.40	108.61	110.34	80.437	7,940,340
2021-11-23	112.34	112.77	109.80	109.89	80.109	8,713,157
2021-11-22	112.16	113.68	110.94	113.10	82.449	6,250,016
2021-11-19	111.11	112.60	110.61	111.92	81.589	4,480,751
2021-11-18	112.27	114.08	111.00	111.69	81.421	5,590,806
2021-11-17	110.64	112.96	110.46	112.92	82.318	5,263,152
2021-11-16	111.32	114.47	110.78	111.01	80.926	7,300,452
2021-11-15	109.53	113.76	109.00	111.73	81.451	7,714,476
2021-11-12	109.06	111.38	108.50	109.69	79.963	6,790,304
2021-11-11	109.48	110.53	107.80	108.60	79.169	5,334,378
2021-11-10	109.40	110.99	108.13	109.84	80.073	4,439,548
2021-11-09	109.75	110.18	107.53	109.81	80.051	7,560,108
2021-11-08	111.91	112.60	108.16	109.39	79.745	8,906,372
2021-11-05	110.12	115.00	109.50	112.85	82.267	9,982,187

← NewerPage 20 of 21 · 1,213 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.