Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.230	28.990	27.850	28.000	27.932	8,629,600
2024-07-23	29.900	30.020	28.210	28.220	28.151	9,540,584
2024-07-22	31.120	31.210	29.840	29.920	29.847	9,471,405
2024-07-19	30.330	31.300	30.230	30.790	30.715	7,584,500
2024-07-18	30.310	31.040	29.300	30.650	30.575	11,562,720
2024-07-17	32.060	32.450	31.050	31.130	31.054	9,985,284
2024-07-16	31.510	32.290	31.110	32.090	32.012	13,415,830
2024-07-15	31.820	32.690	30.810	31.290	31.214	16,653,670
2024-07-12	30.500	31.800	30.270	31.500	31.423	12,469,770
2024-07-11	30.830	31.310	30.340	31.020	30.944	12,178,460
2024-07-10	28.850	31.120	28.580	30.490	30.416	19,911,410
2024-07-09	27.750	29.070	27.480	28.990	28.754	11,076,420
2024-07-08	28.440	28.700	27.400	27.620	27.395	7,547,501
2024-07-05	28.320	28.800	27.760	28.480	28.248	7,469,031
2024-07-04	29.420	29.550	28.210	28.320	28.089	7,775,703
2024-07-03	29.400	29.790	29.010	29.220	28.982	6,103,984
2024-07-02	29.950	30.150	29.230	29.470	29.230	7,768,600
2024-07-01	29.800	30.370	29.090	30.080	29.835	10,123,780
2024-06-28	29.060	30.410	29.010	29.570	29.329	10,628,760
2024-06-27	29.800	30.280	29.100	29.230	28.992	9,589,191
2024-06-26	29.260	30.500	28.750	30.220	29.974	12,326,590
2024-06-25	30.740	30.860	28.720	29.150	28.912	20,157,529
2024-06-24	32.500	33.050	30.350	30.620	30.370	17,830,949
2024-06-21	32.900	33.330	32.270	32.870	32.602	13,022,840
2024-06-20	34.870	35.230	33.440	33.440	33.167	17,200,730
2024-06-19	35.480	36.300	34.450	35.300	35.012	19,789,961
2024-06-18	35.780	36.750	34.980	35.160	34.873	25,617,801
2024-06-17	33.950	35.680	33.860	35.500	35.210	19,096,020
2024-06-14	33.080	35.050	31.800	34.440	34.159	22,722,410
2024-06-13	33.700	33.970	33.180	33.270	32.999	11,435,600
2024-06-12	33.640	34.380	32.910	33.680	33.405	13,891,790
2024-06-11	33.000	34.090	32.900	33.890	33.614	12,184,720
2024-06-07	34.300	34.770	32.730	33.180	32.909	13,358,660
2024-06-06	34.790	35.370	33.950	34.300	34.020	13,738,670
2024-06-05	34.230	35.400	34.000	34.160	33.881	11,475,660
2024-06-04	35.550	35.800	33.900	34.720	34.437	21,621,730
2024-06-03	34.930	37.280	34.620	36.270	35.974	29,737,930
2024-05-31	36.140	36.360	34.460	34.550	34.268	17,825,490
2024-05-30	33.800	35.930	33.400	35.340	35.052	17,864,051
2024-05-29	33.480	34.620	33.450	33.930	33.653	6,507,463
2024-05-28	34.680	35.520	33.580	33.810	33.534	14,925,520
2024-05-27	33.310	34.960	32.500	34.900	34.615	10,898,740
2024-05-24	34.300	34.670	33.120	33.120	32.850	8,528,746
2024-05-23	35.200	35.290	34.210	34.330	34.050	7,464,331
2024-05-22	35.410	35.750	34.660	34.980	34.695	6,457,295
2024-05-21	35.500	36.620	35.150	35.260	34.972	11,179,530
2024-05-20	35.140	35.740	34.420	35.650	35.359	9,538,042
2024-05-17	34.900	35.400	34.110	35.180	34.893	10,371,080
2024-05-16	34.480	35.750	34.100	35.150	34.863	15,555,260
2024-05-15	34.240	35.100	33.610	34.160	33.881	7,620,509
2024-05-14	34.550	34.980	33.900	34.100	33.822	8,776,397
2024-05-13	35.300	35.470	34.080	34.240	33.961	12,579,280
2024-05-10	37.630	37.660	35.050	35.650	35.359	18,507,949
2024-05-09	35.660	38.400	35.540	37.730	37.422	21,670,920
2024-05-08	36.230	36.660	35.350	35.480	35.191	10,671,030
2024-05-07	37.510	37.630	35.790	36.370	36.073	12,909,250
2024-05-06	37.500	38.180	37.210	37.280	36.976	13,690,340
2024-04-30	37.960	38.120	36.910	37.020	36.718	14,666,590
2024-04-29	38.570	39.090	37.560	37.820	37.512	18,969,250
2024-04-26	36.860	39.200	36.860	38.570	38.255	23,404,490

← NewerPage 10 of 21 · 1,206 trading daysOlder →

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.