Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 222.00 | 226.88 | 219.08 | 222.82 | 221.48 | 9,024,989 |
| 2026-01-13 | 225.03 | 228.80 | 219.20 | 220.18 | 218.85 | 9,373,042 |
| 2026-01-12 | 231.43 | 232.01 | 222.01 | 227.55 | 226.18 | 10,105,039 |
| 2026-01-09 | 233.33 | 236.59 | 225.00 | 232.25 | 230.85 | 7,732,542 |
| 2026-01-08 | 244.02 | 246.53 | 233.81 | 237.00 | 235.57 | 6,874,040 |
| 2026-01-07 | 235.09 | 249.54 | 234.63 | 244.30 | 242.83 | 11,747,839 |
| 2026-01-06 | 240.00 | 240.93 | 225.70 | 234.33 | 232.92 | 12,761,135 |
| 2026-01-05 | 233.24 | 245.00 | 231.50 | 242.42 | 240.96 | 10,094,381 |
| 2025-12-31 | 233.93 | 239.39 | 229.30 | 232.29 | 230.89 | 6,486,904 |
| 2025-12-30 | 234.70 | 238.50 | 227.60 | 233.75 | 232.34 | 9,373,193 |
| 2025-12-29 | 223.52 | 239.39 | 223.00 | 233.42 | 232.01 | 12,727,464 |
| 2025-12-26 | 223.10 | 225.29 | 219.37 | 220.38 | 219.05 | 5,854,980 |
| 2025-12-25 | 227.00 | 228.62 | 219.50 | 224.50 | 223.15 | 6,737,111 |
| 2025-12-24 | 226.04 | 232.43 | 219.16 | 229.29 | 227.91 | 9,891,419 |
| 2025-12-23 | 226.02 | 233.50 | 223.00 | 224.59 | 223.24 | 9,216,551 |
| 2025-12-22 | 223.00 | 229.00 | 216.01 | 226.00 | 224.64 | 15,333,667 |
| 2025-12-19 | 219.08 | 219.88 | 212.00 | 212.75 | 211.47 | 9,531,315 |
| 2025-12-18 | 222.00 | 224.00 | 215.15 | 216.68 | 215.37 | 12,218,897 |
| 2025-12-17 | 203.64 | 222.53 | 199.80 | 222.53 | 221.19 | 17,283,123 |
| 2025-12-16 | 201.80 | 210.88 | 200.00 | 202.30 | 201.08 | 11,364,874 |
| 2025-12-15 | 191.01 | 208.78 | 190.60 | 201.78 | 200.56 | 16,570,232 |
| 2025-12-12 | 193.63 | 195.50 | 186.60 | 192.28 | 191.12 | 10,507,105 |
| 2025-12-11 | 202.21 | 203.22 | 193.00 | 193.74 | 192.57 | 11,410,707 |
| 2025-12-10 | 209.20 | 216.80 | 202.20 | 206.15 | 204.91 | 14,338,980 |
| 2025-12-09 | 197.30 | 209.98 | 197.00 | 205.49 | 204.25 | 14,540,558 |
| 2025-12-08 | 190.64 | 198.60 | 189.05 | 196.31 | 195.13 | 10,471,219 |
| 2025-12-05 | 195.55 | 195.55 | 182.36 | 189.95 | 188.81 | 13,474,467 |
| 2025-12-04 | 193.55 | 195.75 | 189.45 | 195.30 | 194.12 | 4,488,760 |
| 2025-12-03 | 197.58 | 200.98 | 193.60 | 194.99 | 193.82 | 6,221,826 |
| 2025-12-02 | 197.12 | 199.50 | 195.47 | 197.59 | 196.40 | 5,051,549 |
| 2025-12-01 | 197.30 | 199.60 | 191.60 | 197.10 | 195.91 | 6,999,146 |
| 2025-11-28 | 196.46 | 198.75 | 193.52 | 195.55 | 194.37 | 8,272,427 |
| 2025-11-27 | 203.63 | 208.50 | 196.80 | 197.86 | 196.67 | 8,571,906 |
| 2025-11-26 | 198.21 | 212.89 | 196.66 | 204.85 | 203.62 | 10,303,225 |
| 2025-11-25 | 191.00 | 204.80 | 190.95 | 200.88 | 199.67 | 10,836,915 |
| 2025-11-24 | 189.64 | 192.76 | 184.00 | 187.41 | 186.28 | 8,079,075 |
| 2025-11-21 | 192.00 | 194.87 | 188.00 | 188.10 | 186.97 | 7,391,684 |
| 2025-11-20 | 207.00 | 209.00 | 197.05 | 197.88 | 196.69 | 6,245,483 |
| 2025-11-19 | 199.08 | 203.50 | 197.00 | 199.96 | 198.76 | 5,228,662 |
| 2025-11-18 | 199.11 | 205.80 | 199.00 | 200.29 | 199.08 | 5,855,016 |
| 2025-11-17 | 202.00 | 206.58 | 199.51 | 201.17 | 199.96 | 4,768,116 |
| 2025-11-14 | 202.60 | 205.96 | 198.68 | 200.32 | 199.11 | 6,157,114 |
| 2025-11-13 | 205.88 | 209.72 | 204.00 | 207.50 | 206.25 | 6,658,833 |
| 2025-11-12 | 209.01 | 213.32 | 204.20 | 207.60 | 206.35 | 7,543,216 |
| 2025-11-11 | 221.87 | 221.87 | 211.50 | 212.06 | 210.78 | 5,847,196 |
| 2025-11-10 | 224.38 | 225.30 | 210.00 | 218.31 | 216.99 | 9,762,793 |
| 2025-11-07 | 226.11 | 227.89 | 217.79 | 222.76 | 221.42 | 7,754,075 |
| 2025-11-06 | 227.00 | 235.00 | 223.00 | 230.50 | 229.11 | 8,779,487 |
| 2025-11-05 | 213.00 | 228.58 | 212.80 | 226.00 | 224.64 | 7,622,148 |
| 2025-11-04 | 221.42 | 233.99 | 219.00 | 222.85 | 221.51 | 13,250,342 |
| 2025-11-03 | 210.00 | 219.60 | 206.36 | 218.83 | 217.51 | 12,079,662 |
| 2025-10-31 | 231.44 | 231.50 | 212.99 | 214.48 | 213.19 | 11,429,720 |
| 2025-10-30 | 230.00 | 243.91 | 226.00 | 233.44 | 232.03 | 13,554,811 |
| 2025-10-29 | 227.40 | 233.11 | 220.00 | 227.80 | 226.43 | 8,634,087 |
| 2025-10-28 | 218.03 | 232.00 | 218.01 | 224.25 | 222.90 | 11,881,857 |
| 2025-10-27 | 216.92 | 223.56 | 213.80 | 221.07 | 219.74 | 16,309,619 |
| 2025-10-24 | 199.00 | 213.08 | 197.00 | 213.08 | 211.80 | 12,458,095 |
| 2025-10-23 | 201.97 | 203.97 | 190.30 | 193.71 | 192.54 | 10,728,896 |
| 2025-10-22 | 200.89 | 207.38 | 198.50 | 201.99 | 200.77 | 7,272,137 |
| 2025-10-21 | 196.09 | 203.92 | 191.00 | 201.20 | 199.99 | 8,309,502 |
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.