Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 120.93 | 127.46 | 120.93 | 125.31 | 94.474 | 7,066,693 |
| 2025-01-16 | 121.31 | 122.71 | 119.41 | 122.00 | 91.979 | 9,310,869 |
| 2025-01-15 | 127.00 | 127.65 | 123.70 | 124.00 | 93.487 | 6,191,733 |
| 2025-01-14 | 123.21 | 128.99 | 121.80 | 128.00 | 96.502 | 8,041,020 |
| 2025-01-13 | 123.79 | 126.33 | 121.50 | 123.18 | 92.869 | 8,122,130 |
| 2025-01-10 | 124.19 | 128.83 | 124.19 | 126.17 | 95.123 | 9,539,535 |
| 2025-01-09 | 127.90 | 132.87 | 126.00 | 126.12 | 95.085 | 14,054,183 |
| 2025-01-08 | 124.02 | 128.65 | 122.27 | 127.58 | 96.186 | 11,842,208 |
| 2025-01-07 | 118.39 | 125.49 | 117.33 | 125.27 | 94.444 | 11,628,086 |
| 2025-01-06 | 119.00 | 121.57 | 116.00 | 117.68 | 88.722 | 6,242,727 |
| 2025-01-03 | 122.68 | 122.87 | 118.00 | 118.50 | 89.340 | 7,124,627 |
| 2025-01-02 | 124.21 | 126.80 | 119.88 | 121.46 | 91.572 | 10,346,962 |
| 2024-12-31 | 129.44 | 129.49 | 124.31 | 125.00 | 94.241 | 11,349,458 |
| 2024-12-30 | 127.61 | 133.26 | 127.10 | 129.90 | 97.935 | 10,781,429 |
| 2024-12-27 | 128.53 | 130.92 | 126.51 | 127.68 | 96.261 | 9,740,584 |
| 2024-12-26 | 121.42 | 130.95 | 120.00 | 128.56 | 96.925 | 14,826,808 |
| 2024-12-25 | 123.00 | 125.00 | 121.00 | 121.60 | 91.677 | 9,000,669 |
| 2024-12-24 | 119.00 | 121.94 | 117.10 | 121.90 | 91.903 | 11,173,026 |
| 2024-12-23 | 118.56 | 123.88 | 118.01 | 118.55 | 89.378 | 17,866,838 |
| 2024-12-20 | 116.15 | 121.17 | 115.85 | 117.32 | 88.451 | 16,344,998 |
| 2024-12-19 | 108.50 | 119.03 | 108.50 | 117.97 | 88.941 | 20,387,966 |
| 2024-12-18 | 109.07 | 111.00 | 108.20 | 110.17 | 83.060 | 9,717,676 |
| 2024-12-17 | 101.63 | 112.00 | 101.58 | 110.51 | 83.316 | 22,048,783 |
| 2024-12-16 | 99.780 | 102.83 | 99.690 | 102.16 | 77.021 | 9,354,759 |
| 2024-12-13 | 98.610 | 101.00 | 98.500 | 99.680 | 75.151 | 6,399,682 |
| 2024-12-12 | 98.870 | 99.940 | 98.300 | 99.520 | 75.031 | 3,485,762 |
| 2024-12-11 | 98.250 | 99.980 | 97.610 | 99.030 | 74.661 | 4,076,339 |
| 2024-12-10 | 103.00 | 103.00 | 98.420 | 98.900 | 74.563 | 5,817,464 |
| 2024-12-09 | 99.490 | 100.02 | 98.220 | 99.040 | 74.669 | 3,548,727 |
| 2024-12-06 | 98.350 | 100.43 | 97.810 | 99.690 | 75.159 | 4,889,404 |
| 2024-12-05 | 97.560 | 99.450 | 97.360 | 98.350 | 74.149 | 3,430,583 |
| 2024-12-04 | 99.600 | 99.790 | 97.580 | 98.000 | 73.885 | 4,494,011 |
| 2024-12-03 | 101.10 | 101.50 | 98.100 | 99.110 | 74.722 | 6,569,812 |
| 2024-12-02 | 99.220 | 101.88 | 98.900 | 101.88 | 76.810 | 7,171,932 |
| 2024-11-29 | 97.750 | 100.13 | 97.470 | 98.860 | 74.533 | 4,682,172 |
| 2024-11-28 | 99.880 | 99.890 | 97.740 | 98.010 | 73.892 | 3,965,219 |
| 2024-11-27 | 96.970 | 101.32 | 96.280 | 99.900 | 75.317 | 6,231,130 |
| 2024-11-26 | 96.000 | 98.690 | 95.630 | 97.280 | 73.342 | 4,940,544 |
| 2024-11-25 | 98.390 | 98.700 | 94.800 | 96.490 | 72.746 | 7,377,307 |
| 2024-11-22 | 102.84 | 103.50 | 98.500 | 98.500 | 74.262 | 8,821,269 |
| 2024-11-21 | 103.02 | 103.51 | 101.88 | 102.84 | 77.534 | 5,456,731 |
| 2024-11-20 | 104.27 | 104.96 | 103.02 | 103.66 | 78.152 | 5,797,733 |
| 2024-11-19 | 102.53 | 104.78 | 101.28 | 104.33 | 78.657 | 7,336,768 |
| 2024-11-18 | 105.88 | 106.28 | 101.16 | 102.53 | 77.300 | 7,933,937 |
| 2024-11-15 | 108.90 | 112.22 | 105.00 | 105.12 | 79.253 | 9,082,720 |
| 2024-11-14 | 115.15 | 116.58 | 109.08 | 109.38 | 82.464 | 10,840,317 |
| 2024-11-13 | 113.00 | 115.29 | 112.00 | 114.95 | 86.664 | 10,843,628 |
| 2024-11-12 | 114.20 | 115.21 | 111.79 | 112.95 | 85.156 | 13,017,197 |
| 2024-11-11 | 108.06 | 115.39 | 107.39 | 115.31 | 86.935 | 18,723,237 |
| 2024-11-08 | 108.03 | 111.88 | 107.59 | 107.83 | 81.296 | 13,923,282 |
| 2024-11-07 | 103.50 | 107.00 | 103.50 | 106.96 | 80.640 | 11,766,710 |
| 2024-11-06 | 107.66 | 109.90 | 104.28 | 105.14 | 79.268 | 14,820,413 |
| 2024-11-05 | 101.51 | 108.00 | 99.540 | 107.34 | 80.926 | 18,818,948 |
| 2024-11-04 | 101.89 | 104.80 | 100.69 | 101.84 | 76.780 | 11,641,363 |
| 2024-11-01 | 104.00 | 105.89 | 101.48 | 101.56 | 76.569 | 10,964,759 |
| 2024-10-31 | 104.32 | 106.76 | 103.07 | 105.06 | 79.207 | 10,090,765 |
| 2024-10-30 | 105.91 | 106.98 | 103.40 | 104.31 | 78.642 | 10,857,004 |
| 2024-10-29 | 104.66 | 108.34 | 103.34 | 106.20 | 80.067 | 16,805,648 |
| 2024-10-28 | 110.00 | 110.00 | 103.68 | 104.99 | 79.155 | 21,115,714 |
| 2024-10-25 | 111.00 | 113.13 | 108.80 | 110.90 | 83.610 | 12,500,572 |
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.