Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 199.00 | 205.37 | 193.20 | 194.97 | 193.80 | 9,325,901 |
| 2025-10-17 | 200.87 | 201.88 | 193.00 | 196.35 | 195.17 | 6,832,680 |
| 2025-10-16 | 200.00 | 208.00 | 198.50 | 201.50 | 200.29 | 7,727,180 |
| 2025-10-15 | 196.51 | 202.00 | 192.20 | 202.00 | 200.78 | 8,616,874 |
| 2025-10-14 | 219.00 | 219.22 | 194.95 | 196.60 | 195.42 | 11,766,226 |
| 2025-10-13 | 205.01 | 220.00 | 205.01 | 214.34 | 213.05 | 8,889,367 |
| 2025-10-10 | 231.15 | 234.00 | 214.98 | 216.79 | 215.48 | 13,017,189 |
| 2025-10-09 | 228.01 | 238.30 | 228.01 | 238.30 | 236.86 | 9,255,390 |
| 2025-09-30 | 229.00 | 233.68 | 214.80 | 216.64 | 215.33 | 7,868,845 |
| 2025-09-29 | 206.61 | 221.29 | 202.60 | 221.29 | 219.96 | 8,569,061 |
| 2025-09-26 | 209.40 | 211.58 | 205.50 | 206.55 | 205.31 | 6,964,203 |
| 2025-09-25 | 211.03 | 213.94 | 202.00 | 208.51 | 207.25 | 7,595,230 |
| 2025-09-24 | 209.50 | 214.24 | 204.01 | 210.59 | 209.32 | 9,734,154 |
| 2025-09-23 | 223.63 | 227.99 | 211.99 | 218.92 | 217.60 | 15,660,517 |
| 2025-09-22 | 194.98 | 215.00 | 190.08 | 214.80 | 213.51 | 11,842,405 |
| 2025-09-19 | 200.00 | 201.49 | 192.89 | 195.57 | 194.39 | 9,155,138 |
| 2025-09-18 | 186.51 | 201.98 | 185.00 | 197.47 | 196.28 | 15,432,099 |
| 2025-09-17 | 188.61 | 190.00 | 182.00 | 187.95 | 186.82 | 8,912,473 |
| 2025-09-16 | 188.10 | 194.50 | 186.00 | 188.49 | 187.35 | 10,842,244 |
| 2025-09-15 | 195.38 | 196.58 | 186.69 | 187.85 | 186.72 | 9,939,253 |
| 2025-09-12 | 204.02 | 204.91 | 195.00 | 195.37 | 194.19 | 11,412,093 |
| 2025-09-11 | 185.01 | 201.64 | 184.00 | 201.64 | 200.42 | 13,451,701 |
| 2025-09-10 | 177.11 | 185.00 | 177.11 | 183.31 | 182.21 | 13,525,729 |
| 2025-09-09 | 175.01 | 179.88 | 172.15 | 173.95 | 172.90 | 7,699,310 |
| 2025-09-08 | 181.47 | 183.88 | 170.68 | 176.32 | 175.26 | 12,425,440 |
| 2025-09-05 | 168.80 | 183.09 | 168.80 | 182.25 | 181.15 | 15,699,656 |
| 2025-09-04 | 185.64 | 189.19 | 167.08 | 168.80 | 167.78 | 21,773,410 |
| 2025-09-03 | 182.58 | 189.60 | 178.88 | 185.64 | 184.52 | 12,246,651 |
| 2025-09-02 | 199.00 | 202.00 | 179.89 | 179.89 | 178.81 | 19,859,959 |
| 2025-09-01 | 198.00 | 203.10 | 190.18 | 199.88 | 198.68 | 17,025,345 |
| 2025-08-29 | 190.01 | 200.00 | 185.11 | 198.00 | 196.81 | 14,791,512 |
| 2025-08-28 | 173.50 | 186.45 | 171.00 | 186.45 | 185.33 | 15,728,591 |
| 2025-08-27 | 161.64 | 177.96 | 161.10 | 169.50 | 168.48 | 13,594,995 |
| 2025-08-26 | 161.00 | 165.04 | 158.08 | 162.69 | 161.71 | 10,516,028 |
| 2025-08-25 | 151.10 | 163.87 | 148.02 | 161.10 | 160.13 | 16,653,943 |
| 2025-08-22 | 140.60 | 153.00 | 140.06 | 149.92 | 149.02 | 18,112,328 |
| 2025-08-21 | 142.02 | 144.61 | 137.70 | 141.58 | 140.73 | 11,427,716 |
| 2025-08-20 | 141.61 | 145.95 | 137.33 | 142.71 | 141.85 | 11,320,600 |
| 2025-08-19 | 146.00 | 149.61 | 143.10 | 145.00 | 144.13 | 11,512,576 |
| 2025-08-18 | 146.94 | 149.20 | 140.89 | 146.56 | 145.68 | 16,202,643 |
| 2025-08-15 | 150.01 | 153.78 | 145.27 | 145.71 | 144.83 | 14,504,615 |
| 2025-08-14 | 153.84 | 154.93 | 148.21 | 150.00 | 149.10 | 12,098,003 |
| 2025-08-13 | 139.85 | 153.78 | 139.82 | 153.78 | 152.85 | 18,880,976 |
| 2025-08-12 | 138.39 | 141.67 | 137.00 | 139.80 | 138.96 | 10,245,205 |
| 2025-08-11 | 133.00 | 140.12 | 133.00 | 138.51 | 137.68 | 13,842,377 |
| 2025-08-08 | 132.70 | 136.35 | 132.00 | 133.50 | 132.70 | 7,860,499 |
| 2025-08-07 | 134.82 | 139.48 | 132.74 | 134.49 | 133.68 | 11,844,840 |
| 2025-08-06 | 134.90 | 138.68 | 134.19 | 134.84 | 134.03 | 8,275,808 |
| 2025-08-05 | 138.95 | 140.00 | 133.08 | 135.90 | 135.08 | 11,065,946 |
| 2025-08-04 | 132.70 | 136.55 | 131.52 | 136.23 | 135.41 | 11,364,649 |
| 2025-08-01 | 139.00 | 140.22 | 132.55 | 135.49 | 134.67 | 17,298,664 |
| 2025-07-31 | 144.50 | 149.97 | 141.05 | 142.10 | 141.24 | 18,737,291 |
| 2025-07-30 | 144.88 | 145.57 | 139.66 | 140.98 | 140.13 | 12,809,184 |
| 2025-07-29 | 145.00 | 148.60 | 141.02 | 144.50 | 143.63 | 16,864,271 |
| 2025-07-28 | 132.83 | 145.18 | 132.69 | 145.18 | 144.31 | 23,025,309 |
| 2025-07-25 | 131.00 | 133.90 | 130.43 | 131.98 | 131.18 | 10,519,941 |
| 2025-07-24 | 135.02 | 137.00 | 129.00 | 132.41 | 131.61 | 14,124,280 |
| 2025-07-23 | 134.00 | 134.00 | 130.40 | 132.20 | 131.40 | 13,748,868 |
| 2025-07-22 | 140.05 | 143.99 | 134.00 | 137.00 | 136.17 | 15,992,361 |
| 2025-07-21 | 134.67 | 141.66 | 131.99 | 141.25 | 140.40 | 19,021,348 |
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.