Shennan Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	269.45	288.88	266.03	283.06	281.35	13,350,661
2026-04-16	270.86	272.21	266.34	270.14	268.51	9,976,000
2026-04-15	284.98	285.00	269.16	270.93	269.30	14,292,723
2026-04-14	272.14	291.90	268.78	285.77	284.05	14,708,895
2026-04-13	259.00	269.90	259.00	268.69	267.07	14,178,851
2026-04-10	245.00	267.30	245.00	262.03	260.45	22,883,534
2026-04-09	237.04	244.88	236.00	243.00	241.54	15,347,877
2026-04-08	222.70	237.51	222.33	237.51	236.08	15,538,910
2026-04-07	214.00	219.33	213.45	215.92	214.62	8,406,380
2026-04-03	220.06	221.00	211.00	212.78	211.50	10,333,037
2026-04-02	228.34	229.00	218.00	219.00	217.68	9,160,793
2026-04-01	225.80	231.70	223.88	231.00	229.61	10,884,946
2026-03-31	225.17	225.32	217.68	219.51	218.19	8,601,381
2026-03-30	228.99	230.19	218.50	225.58	224.22	10,435,082
2026-03-27	226.07	237.23	224.00	233.18	231.77	7,579,609
2026-03-26	236.60	239.82	231.78	232.30	230.90	6,458,972
2026-03-25	237.88	246.99	237.00	237.99	236.56	8,822,659
2026-03-24	236.81	236.99	228.09	235.03	233.61	6,445,483
2026-03-23	239.00	241.03	230.01	233.49	232.08	8,696,726
2026-03-20	251.82	256.77	248.01	249.68	248.18	7,889,694
2026-03-19	255.00	258.10	248.00	249.99	248.48	11,359,906
2026-03-18	259.79	265.66	251.08	264.93	263.33	12,027,901
2026-03-17	263.66	268.30	254.00	254.40	252.87	14,560,432
2026-03-16	248.23	256.50	243.51	256.00	254.46	10,759,637
2026-03-13	245.25	256.38	244.45	250.23	248.72	10,413,371
2026-03-12	258.00	263.00	249.50	252.61	251.09	6,884,902
2026-03-11	263.00	266.90	258.00	259.60	258.04	7,750,437
2026-03-10	260.61	267.75	259.00	263.66	262.07	8,476,443
2026-03-09	250.60	258.48	240.66	255.10	253.56	10,948,291
2026-03-06	266.11	268.96	259.60	263.78	262.19	5,701,912
2026-03-05	274.80	280.44	265.20	268.16	266.54	9,234,806
2026-03-04	269.00	274.50	265.20	267.90	266.29	6,451,547
2026-03-03	289.80	290.95	270.28	270.95	269.32	9,969,022
2026-03-02	278.58	295.66	278.58	289.77	288.02	12,671,055
2026-02-27	284.00	288.20	276.81	285.46	283.74	12,240,844
2026-02-26	266.07	290.14	259.88	290.14	288.39	13,099,107
2026-02-25	260.00	267.89	257.42	263.76	262.17	11,453,081
2026-02-24	241.07	258.50	240.01	258.50	256.94	14,257,412
2026-02-13	235.00	242.94	234.86	235.00	233.58	6,783,107
2026-02-12	240.00	243.68	233.37	237.21	235.78	8,233,079
2026-02-11	246.35	247.50	238.00	241.46	240.01	5,694,961
2026-02-10	247.00	254.74	246.50	246.69	245.20	8,657,494
2026-02-09	248.00	249.97	240.00	246.05	244.57	16,192,720
2026-02-06	223.23	247.78	221.75	243.47	242.00	21,324,754
2026-02-05	225.45	229.50	223.69	225.25	223.89	5,107,677
2026-02-04	229.01	236.36	225.84	230.00	228.61	6,986,604
2026-02-03	233.01	237.55	226.38	232.38	230.98	9,988,337
2026-02-02	230.81	239.28	229.27	230.50	229.11	9,426,371
2026-01-30	229.29	238.83	225.16	233.60	232.19	10,364,729
2026-01-29	249.00	249.28	231.00	231.96	230.56	14,165,078
2026-01-28	253.94	255.88	244.28	247.00	245.51	11,924,958
2026-01-27	241.50	262.59	237.20	253.94	252.41	12,988,540
2026-01-26	246.11	247.31	241.26	241.50	240.04	9,809,479
2026-01-23	264.41	264.99	245.01	247.47	245.98	15,094,302
2026-01-22	252.20	268.02	252.10	266.00	264.40	14,759,889
2026-01-21	228.90	248.88	228.68	247.10	245.61	13,814,602
2026-01-20	237.85	244.79	228.00	230.88	229.49	10,847,702
2026-01-19	229.78	245.00	226.02	237.95	236.52	12,603,327
2026-01-16	225.07	235.31	222.26	232.66	231.26	16,018,821
2026-01-15	220.00	224.86	217.16	222.50	221.16	9,553,658

← NewerPage 3 of 21 · 1,214 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.