Shannon Semiconductor Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	111.70	115.87	107.90	114.00	114.00	24,686,229
2026-10-16	115.60	115.98	110.92	111.70	111.70	21,379,928
2026-10-15	116.80	117.37	111.55	112.60	112.60	27,564,988
2026-10-14	126.04	127.63	121.71	121.91	121.91	16,526,568
2026-10-13	121.10	130.53	120.66	128.65	128.65	22,487,027
2026-10-12	132.68	132.97	127.83	127.88	127.88	18,569,033
2026-10-09	140.00	141.60	130.60	135.09	135.09	30,309,244
2026-10-08	153.61	153.85	143.30	144.98	144.98	16,481,203
2026-09-30	161.15	161.78	152.60	153.24	153.24	16,545,324
2026-09-29	158.01	160.88	156.88	160.20	160.20	14,797,617
2026-09-28	170.07	170.98	158.47	159.70	159.70	20,311,980
2026-09-24	179.03	180.06	172.76	172.87	172.87	15,091,546
2026-09-23	183.80	185.28	178.75	179.03	179.03	17,417,527
2026-09-22	186.15	187.00	179.40	181.20	181.20	25,553,877
2026-09-21	177.18	189.92	176.66	183.20	183.20	38,858,613
2026-09-18	168.69	174.97	165.80	174.32	174.32	30,780,816
2026-09-17	164.00	169.88	163.57	164.03	164.03	18,183,996
2026-09-16	161.67	166.58	159.20	166.07	166.07	20,249,131
2026-09-15	161.38	164.68	160.03	161.67	161.67	17,540,596
2026-09-14	162.02	165.99	158.34	161.38	161.38	20,319,182
2026-09-11	169.68	170.52	163.01	167.65	167.65	23,173,178
2026-09-10	174.00	179.05	173.00	173.18	173.18	21,284,062
2026-09-09	181.30	182.80	172.74	174.52	174.52	29,722,992
2026-09-08	179.88	187.52	176.66	179.66	179.66	37,973,449
2026-09-07	169.80	177.88	168.15	176.85	176.85	32,960,531
2026-09-04	176.61	177.50	163.50	164.85	164.85	30,752,301
2026-09-03	170.00	180.92	169.00	175.61	175.61	39,989,727
2026-09-02	166.04	173.90	165.04	167.80	167.80	26,975,039
2026-09-01	180.00	180.00	168.90	169.65	169.65	23,129,451
2026-08-31	170.00	178.00	168.04	178.00	178.00	29,240,873
2026-08-28	166.20	178.52	166.04	172.10	172.10	42,824,016
2026-08-27	153.93	165.64	153.33	165.33	165.33	29,373,275
2026-08-26	154.79	154.96	148.70	152.47	152.47	13,964,851
2026-08-25	151.98	155.43	147.20	153.70	153.70	14,954,908
2026-08-24	157.08	157.89	148.70	153.00	153.00	19,690,797
2026-08-21	157.16	161.04	154.60	158.10	158.10	19,327,865
2026-08-20	157.70	160.56	154.60	157.15	157.15	21,364,586
2026-08-19	165.07	166.00	152.80	154.40	154.40	37,308,805
2026-08-18	172.99	177.82	169.55	173.58	173.58	35,360,371
2026-08-17	161.52	171.99	161.52	171.99	171.99	35,721,105
2026-08-14	161.50	163.18	157.60	161.03	161.03	25,890,895
2026-08-13	167.80	169.29	157.00	157.43	157.43	38,630,781
2026-08-12	160.01	166.00	155.60	163.80	163.80	35,954,980
2026-08-11	154.00	161.80	153.30	158.00	158.00	29,381,760
2026-08-10	159.50	161.00	151.80	156.64	156.64	26,966,477
2026-08-07	152.59	160.78	150.70	158.69	158.69	36,654,629
2026-08-06	145.01	156.38	144.44	152.59	152.59	31,011,873
2026-08-05	143.33	154.29	143.21	151.35	151.35	35,006,434
2026-08-04	135.28	143.40	133.68	142.20	142.20	30,084,072
2026-08-03	144.62	145.00	133.61	134.03	134.03	31,341,871
2026-07-31	158.00	160.77	145.79	145.79	145.79	45,199,910
2026-07-30	145.03	147.59	134.28	140.83	140.83	37,160,648
2026-07-29	146.72	147.60	136.16	145.50	145.50	33,075,078
2026-07-28	158.06	160.66	145.56	147.27	147.27	33,423,129
2026-07-27	161.59	166.20	154.49	165.84	165.84	27,314,324
2026-07-24	160.01	166.80	157.47	161.59	161.59	26,453,885
2026-07-23	172.04	172.80	161.83	163.02	163.02	25,729,793
2026-07-22	173.00	185.87	166.18	166.60	166.60	44,670,691
2026-07-21	160.00	177.65	140.10	176.98	176.98	53,849,152
2026-07-20	180.99	183.00	147.09	153.68	153.68	46,486,891

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0822 CNY
2025-10-29	0.0350 CNY
2025-05-14	0.0580 CNY
2024-07-10	0.1660 CNY
2023-07-05	0.1400 CNY
2022-07-19	0.1024 CNY
2020-05-22	0.0421 CNY
2019-05-20	0.0326 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.