Shennan Circuits Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 322.32 | 326.80 | 306.00 | 309.99 | 309.99 | 10,087,040 |
| 2026-10-15 | 335.14 | 335.17 | 316.00 | 318.80 | 318.80 | 8,536,379 |
| 2026-10-14 | 337.01 | 353.39 | 333.99 | 337.00 | 337.00 | 8,648,658 |
| 2026-10-13 | 315.01 | 340.55 | 309.24 | 337.24 | 337.24 | 8,425,521 |
| 2026-10-12 | 345.00 | 353.53 | 326.00 | 327.78 | 327.78 | 8,412,037 |
| 2026-10-09 | 360.01 | 361.45 | 331.32 | 347.25 | 347.25 | 10,983,871 |
| 2026-10-08 | 379.07 | 393.53 | 363.98 | 368.02 | 368.02 | 8,980,824 |
| 2026-09-30 | 378.00 | 379.98 | 367.70 | 373.01 | 373.01 | 5,417,523 |
| 2026-09-29 | 371.07 | 378.57 | 365.01 | 375.60 | 375.60 | 5,965,946 |
| 2026-09-28 | 390.21 | 393.50 | 368.83 | 370.98 | 370.98 | 7,666,433 |
| 2026-09-24 | 414.77 | 415.92 | 392.32 | 394.50 | 394.50 | 6,949,236 |
| 2026-09-23 | 399.02 | 424.04 | 398.03 | 414.77 | 414.77 | 10,866,549 |
| 2026-09-22 | 410.00 | 422.88 | 398.10 | 400.00 | 400.00 | 9,406,701 |
| 2026-09-21 | 392.19 | 405.55 | 390.08 | 395.02 | 395.02 | 7,783,184 |
| 2026-09-18 | 389.01 | 391.90 | 368.50 | 384.50 | 384.50 | 9,762,475 |
| 2026-09-17 | 394.46 | 397.27 | 382.26 | 383.68 | 383.68 | 7,245,190 |
| 2026-09-16 | 391.84 | 400.51 | 384.57 | 392.50 | 392.50 | 7,472,317 |
| 2026-09-15 | 390.06 | 404.50 | 388.17 | 389.72 | 389.72 | 7,594,349 |
| 2026-09-14 | 388.21 | 400.31 | 384.00 | 389.13 | 389.13 | 7,742,430 |
| 2026-09-11 | 388.41 | 400.33 | 384.59 | 396.68 | 396.68 | 9,004,564 |
| 2026-09-10 | 380.14 | 397.87 | 377.00 | 392.31 | 392.31 | 8,311,024 |
| 2026-09-09 | 386.30 | 391.66 | 380.00 | 383.30 | 383.30 | 7,565,026 |
| 2026-09-08 | 375.37 | 393.77 | 370.01 | 382.50 | 382.50 | 13,299,626 |
| 2026-09-07 | 338.00 | 364.98 | 336.00 | 364.98 | 364.98 | 9,240,879 |
| 2026-09-04 | 345.00 | 352.50 | 328.21 | 331.80 | 331.80 | 6,497,696 |
| 2026-09-03 | 353.58 | 354.88 | 340.01 | 341.54 | 341.54 | 4,835,213 |
| 2026-09-02 | 348.00 | 353.81 | 345.01 | 348.39 | 348.39 | 3,928,277 |
| 2026-09-01 | 368.00 | 368.01 | 350.38 | 354.34 | 354.34 | 5,885,227 |
| 2026-08-31 | 353.20 | 370.37 | 348.69 | 369.08 | 369.08 | 8,210,519 |
| 2026-08-28 | 365.10 | 380.00 | 362.21 | 362.40 | 362.40 | 9,030,876 |
| 2026-08-27 | 359.00 | 368.80 | 351.44 | 365.10 | 365.10 | 9,648,306 |
| 2026-08-26 | 343.70 | 353.70 | 337.05 | 348.03 | 348.03 | 7,398,172 |
| 2026-08-25 | 339.99 | 346.50 | 332.00 | 341.00 | 341.00 | 7,644,761 |
| 2026-08-24 | 357.41 | 360.98 | 334.00 | 343.63 | 343.63 | 7,618,328 |
| 2026-08-21 | 342.98 | 362.00 | 342.98 | 358.25 | 358.25 | 8,019,937 |
| 2026-08-20 | 349.06 | 353.53 | 340.51 | 345.00 | 345.00 | 8,134,420 |
| 2026-08-19 | 370.00 | 372.57 | 343.67 | 343.93 | 343.93 | 14,003,767 |
| 2026-08-18 | 393.00 | 393.00 | 375.80 | 381.85 | 381.85 | 8,086,016 |
| 2026-08-17 | 379.78 | 393.99 | 377.13 | 392.90 | 392.90 | 8,976,244 |
| 2026-08-14 | 380.00 | 382.57 | 371.00 | 378.00 | 378.00 | 6,670,071 |
| 2026-08-13 | 394.98 | 402.88 | 377.15 | 377.98 | 377.98 | 8,868,391 |
| 2026-08-12 | 380.70 | 394.18 | 377.00 | 385.80 | 385.80 | 9,383,198 |
| 2026-08-11 | 365.71 | 395.98 | 363.01 | 380.70 | 380.70 | 11,828,920 |
| 2026-08-10 | 382.62 | 383.56 | 359.36 | 372.40 | 372.40 | 11,125,228 |
| 2026-08-07 | 359.00 | 388.18 | 356.00 | 382.63 | 382.63 | 13,927,942 |
| 2026-08-06 | 340.00 | 367.29 | 338.08 | 353.99 | 353.99 | 10,734,638 |
| 2026-08-05 | 330.78 | 356.47 | 328.00 | 349.18 | 349.18 | 14,465,590 |
| 2026-08-04 | 308.00 | 332.54 | 308.00 | 332.54 | 332.54 | 10,509,835 |
| 2026-08-03 | 303.13 | 310.48 | 293.88 | 302.31 | 302.31 | 9,362,395 |
| 2026-07-31 | 312.00 | 312.95 | 304.40 | 308.00 | 308.00 | 15,017,252 |
| 2026-07-30 | 312.70 | 317.00 | 284.41 | 284.50 | 284.50 | 13,925,098 |
| 2026-07-29 | 304.73 | 319.45 | 288.00 | 316.01 | 316.01 | 15,513,828 |
| 2026-07-28 | 340.10 | 343.99 | 318.10 | 318.10 | 318.10 | 9,423,140 |
| 2026-07-27 | 332.48 | 354.88 | 331.06 | 353.44 | 353.44 | 10,010,194 |
| 2026-07-24 | 330.00 | 339.21 | 323.00 | 332.81 | 332.81 | 7,006,412 |
| 2026-07-23 | 344.06 | 351.50 | 334.00 | 337.47 | 337.47 | 9,123,586 |
| 2026-07-22 | 345.00 | 366.98 | 334.00 | 337.98 | 337.98 | 12,545,168 |
| 2026-07-21 | 329.54 | 352.98 | 295.28 | 350.00 | 350.00 | 17,257,129 |
| 2026-07-20 | 344.02 | 354.99 | 314.37 | 324.36 | 324.36 | 15,163,689 |
| 2026-07-17 | 358.00 | 359.99 | 327.60 | 334.00 | 334.00 | 14,199,022 |
Page 1 of 21 · 1,212 trading daysOlder →
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.