Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 107.80 | 110.99 | 106.77 | 110.90 | 83.610 | 8,231,272 |
| 2025-04-18 | 105.57 | 108.00 | 105.42 | 107.82 | 81.288 | 6,693,754 |
| 2025-04-17 | 105.22 | 107.52 | 104.90 | 105.42 | 79.479 | 6,366,248 |
| 2025-04-16 | 107.00 | 108.00 | 104.10 | 105.94 | 79.871 | 9,030,209 |
| 2025-04-15 | 109.00 | 109.04 | 106.79 | 108.20 | 81.575 | 6,492,313 |
| 2025-04-14 | 113.50 | 113.70 | 108.46 | 109.57 | 82.608 | 10,325,833 |
| 2025-04-11 | 107.00 | 111.60 | 106.01 | 110.17 | 83.060 | 12,563,008 |
| 2025-04-10 | 110.28 | 112.89 | 107.28 | 107.75 | 81.235 | 14,962,135 |
| 2025-04-09 | 100.00 | 107.38 | 99.000 | 105.04 | 79.192 | 14,872,672 |
| 2025-04-08 | 107.02 | 110.21 | 100.53 | 104.45 | 78.748 | 19,935,766 |
| 2025-04-07 | 110.00 | 112.88 | 109.65 | 109.65 | 82.668 | 10,423,023 |
| 2025-04-03 | 126.00 | 126.49 | 119.33 | 121.83 | 91.851 | 12,964,480 |
| 2025-04-02 | 126.00 | 129.19 | 125.55 | 127.57 | 96.178 | 6,632,700 |
| 2025-04-01 | 128.00 | 130.00 | 126.00 | 126.40 | 95.296 | 9,451,024 |
| 2025-03-31 | 125.12 | 127.01 | 123.56 | 126.06 | 95.040 | 7,418,762 |
| 2025-03-28 | 127.44 | 128.17 | 125.80 | 125.90 | 94.919 | 5,648,445 |
| 2025-03-27 | 127.30 | 129.70 | 125.91 | 127.44 | 96.080 | 5,829,668 |
| 2025-03-26 | 127.94 | 130.80 | 127.27 | 128.42 | 96.819 | 6,896,815 |
| 2025-03-25 | 133.15 | 134.82 | 127.29 | 127.94 | 96.457 | 11,029,739 |
| 2025-03-24 | 131.04 | 134.60 | 130.60 | 133.14 | 100.38 | 9,804,423 |
| 2025-03-21 | 132.22 | 133.48 | 129.81 | 131.05 | 98.802 | 10,241,090 |
| 2025-03-20 | 134.80 | 137.00 | 132.05 | 132.48 | 99.880 | 11,751,355 |
| 2025-03-19 | 142.71 | 142.71 | 133.53 | 135.05 | 101.82 | 18,632,926 |
| 2025-03-18 | 139.00 | 146.50 | 136.69 | 143.36 | 108.08 | 16,332,331 |
| 2025-03-17 | 138.75 | 139.02 | 135.07 | 138.49 | 104.41 | 15,418,756 |
| 2025-03-14 | 128.46 | 138.77 | 128.44 | 138.76 | 104.61 | 22,508,712 |
| 2025-03-13 | 125.02 | 131.91 | 122.88 | 128.00 | 96.502 | 19,464,502 |
| 2025-03-12 | 126.02 | 130.28 | 124.56 | 127.07 | 95.801 | 12,898,741 |
| 2025-03-11 | 129.28 | 132.99 | 125.00 | 126.49 | 95.364 | 17,895,511 |
| 2025-03-10 | 131.50 | 132.34 | 129.00 | 131.42 | 99.081 | 11,458,002 |
| 2025-03-07 | 131.00 | 135.00 | 130.00 | 131.19 | 98.908 | 14,190,816 |
| 2025-03-06 | 126.99 | 134.56 | 125.30 | 132.51 | 99.903 | 25,589,816 |
| 2025-03-05 | 126.65 | 128.60 | 123.28 | 125.26 | 94.437 | 15,749,819 |
| 2025-03-04 | 120.00 | 125.56 | 116.78 | 124.81 | 94.097 | 24,187,733 |
| 2025-03-03 | 130.50 | 130.50 | 119.56 | 121.73 | 91.775 | 30,762,082 |
| 2025-02-28 | 139.23 | 139.90 | 130.04 | 130.89 | 98.681 | 17,194,664 |
| 2025-02-27 | 146.65 | 146.80 | 138.82 | 142.07 | 107.11 | 10,883,923 |
| 2025-02-26 | 146.70 | 148.04 | 143.86 | 144.50 | 108.94 | 8,272,071 |
| 2025-02-25 | 149.99 | 150.92 | 145.56 | 146.70 | 110.60 | 12,367,465 |
| 2025-02-24 | 158.65 | 160.37 | 151.08 | 152.50 | 114.97 | 9,543,342 |
| 2025-02-21 | 156.00 | 164.28 | 155.50 | 160.55 | 121.04 | 11,773,255 |
| 2025-02-20 | 148.30 | 154.19 | 145.94 | 153.00 | 115.35 | 9,162,747 |
| 2025-02-19 | 148.92 | 151.59 | 146.05 | 147.94 | 111.54 | 10,518,231 |
| 2025-02-18 | 147.69 | 155.00 | 147.00 | 149.00 | 112.33 | 14,432,840 |
| 2025-02-17 | 137.00 | 149.99 | 136.86 | 147.98 | 111.57 | 15,142,701 |
| 2025-02-14 | 134.74 | 141.23 | 134.74 | 136.35 | 102.80 | 8,043,461 |
| 2025-02-13 | 142.99 | 142.99 | 136.36 | 136.90 | 103.21 | 8,762,353 |
| 2025-02-12 | 136.00 | 143.10 | 135.83 | 142.99 | 107.80 | 11,083,087 |
| 2025-02-11 | 129.18 | 138.00 | 128.10 | 135.82 | 102.40 | 11,314,266 |
| 2025-02-10 | 123.00 | 130.08 | 123.00 | 129.20 | 97.407 | 13,115,603 |
| 2025-02-07 | 124.02 | 126.98 | 121.00 | 122.83 | 92.605 | 12,573,996 |
| 2025-02-06 | 121.90 | 124.55 | 119.81 | 124.00 | 93.487 | 12,325,441 |
| 2025-02-05 | 130.50 | 130.88 | 117.90 | 121.90 | 91.903 | 15,898,951 |
| 2025-01-27 | 137.00 | 137.00 | 130.05 | 130.50 | 98.387 | 10,231,859 |
| 2025-01-24 | 138.50 | 139.88 | 135.66 | 138.73 | 104.59 | 7,366,534 |
| 2025-01-23 | 139.78 | 141.00 | 136.70 | 139.34 | 105.05 | 8,436,106 |
| 2025-01-22 | 133.80 | 141.60 | 132.90 | 139.78 | 105.38 | 11,866,569 |
| 2025-01-21 | 131.78 | 135.00 | 131.18 | 134.10 | 101.10 | 9,382,708 |
| 2025-01-20 | 126.13 | 131.85 | 125.50 | 130.19 | 98.154 | 9,135,404 |
| 2025-01-17 | 120.93 | 127.46 | 120.93 | 125.31 | 94.474 | 7,066,693 |
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.