Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 133.29 | 136.50 | 130.00 | 131.60 | 130.81 | 15,187,102 |
| 2025-07-17 | 123.00 | 132.00 | 122.03 | 130.90 | 130.11 | 16,934,961 |
| 2025-07-16 | 131.00 | 131.50 | 123.00 | 123.53 | 122.79 | 13,561,826 |
| 2025-07-15 | 124.30 | 132.27 | 124.30 | 131.96 | 131.16 | 16,125,378 |
| 2025-07-14 | 117.87 | 124.40 | 117.00 | 123.98 | 123.23 | 13,773,663 |
| 2025-07-11 | 117.00 | 121.97 | 117.00 | 117.49 | 116.78 | 10,560,401 |
| 2025-07-10 | 118.91 | 121.86 | 115.00 | 119.24 | 118.52 | 13,530,815 |
| 2025-07-09 | 117.94 | 121.00 | 117.68 | 118.09 | 117.38 | 9,333,951 |
| 2025-07-08 | 114.00 | 120.00 | 113.00 | 118.98 | 118.26 | 14,994,073 |
| 2025-07-07 | 114.41 | 118.20 | 112.00 | 114.41 | 113.72 | 11,431,074 |
| 2025-07-04 | 113.45 | 117.00 | 112.18 | 115.90 | 115.20 | 18,037,665 |
| 2025-07-03 | 105.94 | 113.50 | 105.94 | 113.45 | 112.77 | 19,223,524 |
| 2025-07-02 | 109.66 | 110.30 | 105.02 | 105.16 | 104.53 | 10,891,714 |
| 2025-07-01 | 107.04 | 113.28 | 107.04 | 110.99 | 110.32 | 12,784,675 |
| 2025-06-30 | 109.00 | 110.12 | 106.00 | 107.81 | 107.16 | 12,783,105 |
| 2025-06-27 | 103.98 | 111.25 | 102.20 | 107.95 | 107.30 | 17,809,631 |
| 2025-06-26 | 99.940 | 109.89 | 99.440 | 104.71 | 104.08 | 18,471,613 |
| 2025-06-25 | 97.550 | 99.990 | 97.550 | 99.900 | 99.298 | 10,624,171 |
| 2025-06-24 | 98.800 | 99.370 | 96.530 | 97.400 | 96.813 | 8,247,520 |
| 2025-06-23 | 98.590 | 99.840 | 96.800 | 98.000 | 97.410 | 7,142,882 |
| 2025-06-20 | 102.08 | 102.57 | 98.270 | 99.230 | 98.632 | 10,930,694 |
| 2025-06-19 | 103.85 | 105.45 | 102.00 | 102.57 | 101.95 | 10,747,570 |
| 2025-06-18 | 96.390 | 104.48 | 96.200 | 103.60 | 102.98 | 18,778,291 |
| 2025-06-17 | 99.010 | 100.00 | 95.360 | 96.780 | 96.197 | 12,496,727 |
| 2025-06-16 | 95.450 | 101.00 | 94.810 | 98.950 | 98.354 | 12,546,525 |
| 2025-06-13 | 95.530 | 96.940 | 94.280 | 95.500 | 94.925 | 7,373,302 |
| 2025-06-12 | 93.980 | 97.450 | 93.110 | 95.950 | 95.372 | 11,199,801 |
| 2025-06-11 | 94.450 | 96.570 | 93.880 | 93.960 | 93.394 | 9,184,255 |
| 2025-06-10 | 93.950 | 95.800 | 93.000 | 94.400 | 93.831 | 9,140,660 |
| 2025-06-09 | 92.000 | 95.450 | 92.000 | 94.560 | 93.990 | 12,376,989 |
| 2025-06-06 | 91.500 | 93.150 | 90.850 | 91.880 | 91.326 | 9,109,799 |
| 2025-06-05 | 88.200 | 93.490 | 87.880 | 92.420 | 91.863 | 14,454,028 |
| 2025-06-04 | 86.380 | 89.300 | 86.190 | 88.170 | 87.639 | 10,285,617 |
| 2025-06-03 | 83.550 | 86.860 | 83.220 | 86.190 | 85.671 | 9,057,579 |
| 2025-05-30 | 84.030 | 84.980 | 82.690 | 84.260 | 83.752 | 7,018,213 |
| 2025-05-29 | 82.000 | 85.180 | 82.000 | 85.030 | 84.518 | 9,724,214 |
| 2025-05-28 | 105.77 | 107.60 | 105.62 | 107.48 | 81.032 | 6,641,003 |
| 2025-05-27 | 108.71 | 108.90 | 105.05 | 105.53 | 79.562 | 7,584,921 |
| 2025-05-26 | 108.77 | 110.49 | 108.18 | 109.24 | 82.359 | 4,412,717 |
| 2025-05-23 | 111.08 | 111.08 | 108.55 | 108.60 | 81.876 | 6,047,012 |
| 2025-05-22 | 111.00 | 112.95 | 110.02 | 110.82 | 83.550 | 7,036,416 |
| 2025-05-21 | 111.23 | 112.22 | 110.51 | 111.32 | 83.927 | 5,739,433 |
| 2025-05-20 | 111.52 | 111.58 | 110.00 | 111.22 | 83.852 | 5,295,732 |
| 2025-05-19 | 111.00 | 112.17 | 108.51 | 112.06 | 84.485 | 6,920,592 |
| 2025-05-16 | 111.22 | 111.79 | 110.28 | 110.97 | 83.663 | 7,402,164 |
| 2025-05-15 | 115.06 | 115.07 | 111.20 | 111.41 | 83.995 | 9,473,506 |
| 2025-05-14 | 116.12 | 118.22 | 115.12 | 115.72 | 87.244 | 8,514,766 |
| 2025-05-13 | 118.34 | 118.34 | 115.50 | 115.76 | 87.274 | 6,742,559 |
| 2025-05-12 | 116.86 | 118.67 | 115.26 | 116.60 | 87.908 | 8,277,574 |
| 2025-05-09 | 118.16 | 118.63 | 114.69 | 115.08 | 86.762 | 8,214,471 |
| 2025-05-08 | 115.81 | 119.26 | 115.50 | 119.25 | 89.906 | 11,626,774 |
| 2025-05-07 | 118.26 | 118.86 | 114.63 | 115.79 | 87.297 | 8,732,019 |
| 2025-05-06 | 110.58 | 116.48 | 110.53 | 115.65 | 87.191 | 14,073,332 |
| 2025-04-30 | 108.35 | 110.21 | 107.50 | 109.02 | 82.193 | 6,629,819 |
| 2025-04-29 | 108.82 | 109.10 | 107.30 | 108.06 | 81.469 | 5,335,440 |
| 2025-04-28 | 109.94 | 110.40 | 108.45 | 108.83 | 82.050 | 6,368,572 |
| 2025-04-25 | 107.30 | 111.98 | 107.01 | 109.32 | 82.419 | 13,944,184 |
| 2025-04-24 | 108.70 | 109.23 | 106.20 | 106.27 | 80.120 | 13,220,246 |
| 2025-04-23 | 112.00 | 112.79 | 108.30 | 110.69 | 83.452 | 11,805,738 |
| 2025-04-22 | 110.22 | 113.33 | 109.00 | 110.92 | 83.625 | 10,343,756 |
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.