Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 108.00 | 111.12 | 106.30 | 109.15 | 82.291 | 8,465,073 |
| 2024-10-23 | 112.00 | 113.17 | 107.99 | 109.20 | 82.329 | 16,063,327 |
| 2024-10-22 | 112.30 | 116.97 | 111.15 | 113.42 | 85.510 | 12,936,335 |
| 2024-10-21 | 113.60 | 116.98 | 109.48 | 112.70 | 84.967 | 18,727,664 |
| 2024-10-18 | 103.98 | 114.05 | 102.95 | 112.96 | 85.163 | 17,393,444 |
| 2024-10-17 | 103.00 | 106.00 | 102.59 | 103.68 | 78.167 | 9,420,282 |
| 2024-10-16 | 104.11 | 105.50 | 101.11 | 102.54 | 77.308 | 11,745,383 |
| 2024-10-15 | 108.45 | 112.50 | 106.75 | 107.67 | 81.175 | 10,502,514 |
| 2024-10-14 | 108.40 | 109.41 | 105.00 | 108.99 | 82.170 | 11,180,024 |
| 2024-10-11 | 114.00 | 115.62 | 106.50 | 108.47 | 81.778 | 11,950,023 |
| 2024-10-10 | 117.80 | 119.48 | 113.58 | 115.02 | 86.716 | 13,316,966 |
| 2024-10-09 | 120.00 | 125.51 | 114.00 | 116.29 | 87.674 | 18,111,047 |
| 2024-10-08 | 122.07 | 122.07 | 113.18 | 122.07 | 92.032 | 21,948,660 |
| 2024-09-30 | 105.16 | 110.97 | 102.19 | 110.97 | 83.663 | 18,051,378 |
| 2024-09-27 | 93.820 | 102.19 | 93.800 | 100.88 | 76.056 | 16,459,886 |
| 2024-09-26 | 90.670 | 93.000 | 89.500 | 92.900 | 70.040 | 9,538,328 |
| 2024-09-25 | 92.830 | 95.140 | 90.630 | 90.700 | 68.381 | 12,192,375 |
| 2024-09-24 | 88.050 | 92.620 | 87.020 | 91.590 | 69.052 | 10,911,804 |
| 2024-09-23 | 89.530 | 90.950 | 87.710 | 87.790 | 66.187 | 8,844,564 |
| 2024-09-20 | 89.880 | 90.860 | 88.750 | 89.460 | 67.446 | 9,875,611 |
| 2024-09-19 | 96.680 | 96.980 | 89.700 | 90.800 | 68.456 | 15,817,518 |
| 2024-09-18 | 95.300 | 97.400 | 93.670 | 96.640 | 72.859 | 6,747,126 |
| 2024-09-13 | 91.580 | 97.200 | 91.500 | 95.590 | 72.068 | 11,763,974 |
| 2024-09-12 | 93.980 | 94.990 | 91.540 | 91.800 | 69.210 | 5,289,142 |
| 2024-09-11 | 93.410 | 94.500 | 91.590 | 92.080 | 69.422 | 4,210,588 |
| 2024-09-10 | 91.770 | 94.500 | 91.440 | 93.400 | 70.417 | 5,171,790 |
| 2024-09-09 | 91.790 | 93.070 | 91.010 | 92.060 | 69.406 | 5,355,451 |
| 2024-09-06 | 95.350 | 95.600 | 92.140 | 92.150 | 69.474 | 5,415,501 |
| 2024-09-05 | 95.250 | 97.400 | 94.350 | 95.350 | 71.887 | 5,124,974 |
| 2024-09-04 | 94.500 | 95.890 | 92.510 | 95.320 | 71.864 | 8,741,822 |
| 2024-09-03 | 98.220 | 99.860 | 97.010 | 97.130 | 73.229 | 6,942,826 |
| 2024-09-02 | 101.66 | 102.70 | 98.020 | 98.100 | 73.960 | 6,691,155 |
| 2024-08-30 | 98.910 | 103.50 | 98.800 | 100.78 | 75.981 | 12,412,900 |
| 2024-08-29 | 103.02 | 103.50 | 95.010 | 99.380 | 74.925 | 15,344,804 |
| 2024-08-28 | 105.90 | 110.10 | 103.06 | 103.65 | 78.144 | 7,662,462 |
| 2024-08-27 | 105.30 | 106.66 | 103.91 | 104.66 | 78.906 | 4,483,100 |
| 2024-08-26 | 107.89 | 108.50 | 105.48 | 106.19 | 80.059 | 3,676,739 |
| 2024-08-23 | 108.63 | 109.08 | 106.69 | 107.96 | 81.394 | 4,083,147 |
| 2024-08-22 | 108.01 | 109.90 | 105.70 | 109.10 | 82.253 | 5,262,465 |
| 2024-08-21 | 105.00 | 110.00 | 104.88 | 107.95 | 81.386 | 5,107,343 |
| 2024-08-20 | 108.12 | 109.48 | 106.18 | 106.60 | 80.368 | 3,231,146 |
| 2024-08-19 | 107.48 | 108.40 | 106.50 | 107.12 | 80.761 | 3,593,575 |
| 2024-08-16 | 106.72 | 110.29 | 106.72 | 107.70 | 81.198 | 7,262,647 |
| 2024-08-15 | 107.50 | 109.85 | 104.37 | 105.87 | 79.818 | 7,307,129 |
| 2024-08-14 | 109.87 | 111.50 | 107.87 | 108.20 | 81.575 | 7,000,615 |
| 2024-08-13 | 104.80 | 109.56 | 104.79 | 108.46 | 81.771 | 9,200,730 |
| 2024-08-12 | 102.59 | 106.26 | 102.01 | 104.79 | 79.004 | 7,224,253 |
| 2024-08-09 | 102.30 | 103.85 | 101.43 | 102.54 | 77.308 | 7,161,943 |
| 2024-08-08 | 100.86 | 102.36 | 99.800 | 100.75 | 75.958 | 6,017,284 |
| 2024-08-07 | 104.23 | 104.83 | 101.35 | 102.41 | 77.209 | 7,804,109 |
| 2024-08-06 | 107.65 | 108.10 | 103.15 | 104.78 | 78.996 | 7,907,043 |
| 2024-08-05 | 105.71 | 109.12 | 104.05 | 104.05 | 78.446 | 12,103,063 |
| 2024-08-02 | 111.01 | 113.85 | 108.80 | 111.00 | 83.686 | 11,369,624 |
| 2024-08-01 | 114.18 | 118.70 | 112.88 | 116.96 | 88.179 | 17,277,813 |
| 2024-07-31 | 109.30 | 111.40 | 106.62 | 110.67 | 83.437 | 8,881,897 |
| 2024-07-30 | 110.11 | 110.99 | 108.86 | 110.09 | 83.000 | 4,144,455 |
| 2024-07-29 | 110.81 | 113.50 | 109.00 | 111.42 | 84.002 | 6,624,480 |
| 2024-07-26 | 110.60 | 111.96 | 108.80 | 110.73 | 83.482 | 5,229,357 |
| 2024-07-25 | 110.00 | 112.18 | 108.71 | 110.24 | 83.113 | 6,051,784 |
| 2024-07-24 | 115.00 | 116.44 | 111.53 | 112.06 | 84.485 | 7,502,437 |
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.