Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	33.520	37.710	33.250	37.010	36.708	29,636,410
2024-04-24	34.240	35.730	33.380	35.560	35.270	17,418,400
2024-04-23	34.980	35.350	34.050	34.210	33.931	11,824,390
2024-04-22	33.920	35.300	33.180	34.920	34.635	13,281,990
2024-04-19	37.090	37.430	35.860	36.270	35.974	13,186,280
2024-04-18	37.600	39.000	36.170	37.400	37.095	23,672,570
2024-04-17	36.500	38.480	36.300	38.200	37.888	20,010,770
2024-04-16	37.250	37.690	34.800	35.150	34.863	15,850,890
2024-04-15	37.950	39.030	36.660	37.500	37.194	16,654,051
2024-04-12	38.750	39.950	38.620	38.850	38.533	14,843,730
2024-04-11	37.750	39.360	37.710	38.100	37.789	14,185,600
2024-04-10	39.500	39.600	37.200	37.690	37.383	16,479,170
2024-04-09	40.980	41.800	38.840	39.500	39.178	17,992,711
2024-04-08	41.690	43.260	40.810	41.000	40.666	17,641,590
2024-04-03	42.480	44.060	41.050	42.260	41.915	23,597,400
2024-04-02	43.770	44.180	41.910	42.540	42.193	22,759,891
2024-04-01	42.190	43.160	40.330	42.540	42.193	19,457,680
2024-03-29	39.570	42.990	39.280	42.590	42.243	25,447,010
2024-03-28	37.540	40.170	37.010	39.280	38.960	24,516,080
2024-03-27	38.500	38.960	37.000	37.100	36.797	19,570,949
2024-03-26	40.500	40.910	38.450	38.810	38.494	22,629,801
2024-03-25	42.420	43.580	39.330	39.600	39.277	34,591,129
2024-03-22	43.860	45.810	42.910	43.290	42.937	25,684,230
2024-03-21	45.000	45.990	43.400	43.940	43.582	23,728,301
2024-03-20	41.520	43.230	41.520	42.650	42.302	16,895,600
2024-03-19	43.130	44.000	41.810	41.880	41.538	20,261,920
2024-03-18	41.380	42.800	41.080	42.800	42.451	24,206,340
2024-03-15	40.300	41.670	39.920	41.500	41.162	22,077,801
2024-03-14	40.000	41.180	39.610	40.290	39.961	19,203,160
2024-03-13	41.140	42.800	40.030	41.120	40.785	26,167,029
2024-03-12	40.640	43.380	39.580	40.480	40.150	29,811,180
2024-03-11	39.810	41.790	39.350	41.230	40.894	27,940,660
2024-03-08	38.380	41.800	37.500	41.800	41.459	38,871,020
2024-03-07	37.600	38.700	36.700	37.600	37.293	26,781,410
2024-03-06	35.700	39.050	35.030	37.820	37.512	37,449,641
2024-03-05	36.990	38.890	35.800	36.560	36.262	37,580,141
2024-03-04	35.500	38.500	35.000	37.360	37.055	42,307,594
2024-03-01	32.670	34.480	32.670	34.420	34.139	24,087,260
2024-02-29	30.100	34.230	30.100	33.120	32.850	29,119,199
2024-02-28	31.800	33.750	30.110	30.200	29.954	25,870,051
2024-02-27	30.190	32.380	30.010	32.190	31.927	18,857,740
2024-02-26	30.480	31.280	29.950	30.400	30.152	16,825,010
2024-02-23	29.850	30.380	29.120	29.930	29.686	17,194,779
2024-02-22	28.150	29.570	28.150	29.260	29.021	18,723,869
2024-02-21	27.500	29.360	27.220	27.860	27.633	23,093,461
2024-02-20	26.700	29.200	26.380	28.690	28.456	21,080,230
2024-02-19	26.600	27.480	25.520	27.440	27.216	19,097,891
2024-02-08	24.400	26.000	24.400	25.450	25.242	15,780,370
2024-02-07	22.960	25.260	22.760	24.100	23.903	18,136,770
2024-02-06	20.000	23.360	19.800	22.750	22.564	16,743,170
2024-02-05	23.540	23.980	20.710	20.800	20.630	15,924,400
2024-02-02	25.130	25.450	22.800	23.730	23.536	10,961,550
2024-02-01	24.780	26.220	24.440	24.950	24.747	9,985,594
2024-01-31	26.510	26.920	25.000	25.170	24.965	9,273,822
2024-01-30	27.500	28.270	26.500	26.600	26.383	9,091,506
2024-01-29	29.900	29.990	27.800	27.900	27.672	11,117,760
2024-01-26	30.090	30.640	29.130	29.710	29.468	12,616,330
2024-01-25	29.200	30.240	29.010	30.140	29.894	13,600,210
2024-01-24	29.390	29.490	27.700	28.870	28.635	9,860,358
2024-01-23	28.530	29.600	28.050	29.010	28.773	9,824,034

← NewerPage 11 of 21 · 1,210 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.