Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	30.950	31.410	28.180	28.690	28.456	14,534,030
2024-01-19	31.700	32.260	30.700	30.700	30.450	15,026,440
2024-01-18	30.490	31.190	29.720	31.180	30.926	10,708,780
2024-01-17	31.280	32.280	30.710	30.800	30.549	10,444,750
2024-01-16	31.200	31.250	30.230	31.250	30.995	8,991,545
2024-01-15	31.000	31.820	30.410	30.990	30.737	10,323,690
2024-01-12	30.590	31.010	30.200	30.620	30.370	6,950,533
2024-01-11	30.050	31.060	29.600	30.810	30.559	8,835,492
2024-01-10	30.540	30.690	29.630	29.800	29.557	8,446,816
2024-01-09	31.210	31.480	30.220	30.680	30.430	7,324,611
2024-01-08	31.730	31.990	30.600	30.690	30.440	8,000,842
2024-01-05	32.500	32.650	31.300	31.730	31.471	10,436,670
2024-01-04	32.260	33.420	32.000	32.680	32.413	10,093,040
2024-01-03	32.460	33.130	31.990	32.320	32.056	8,637,288
2024-01-02	33.210	33.550	32.450	32.750	32.483	10,113,770
2023-12-29	32.910	33.940	32.700	33.790	33.514	15,001,440
2023-12-28	32.740	33.120	31.910	33.100	32.830	15,280,150
2023-12-27	30.760	33.330	30.470	32.720	32.453	21,110,551
2023-12-26	31.910	32.010	29.900	30.310	30.063	16,536,480
2023-12-25	31.700	32.980	31.700	32.010	31.749	9,245,625
2023-12-22	34.750	35.100	32.380	32.860	32.592	15,431,590
2023-12-21	32.580	34.350	32.500	33.510	33.237	12,934,730
2023-12-20	34.800	35.000	32.730	32.770	32.503	16,905,510
2023-12-19	34.210	35.550	34.210	35.100	34.814	9,979,622
2023-12-18	34.100	35.170	34.100	34.530	34.248	8,826,463
2023-12-15	35.530	35.900	33.310	34.380	34.100	16,441,270
2023-12-14	36.180	36.600	35.400	35.780	35.488	14,653,850
2023-12-13	37.030	37.340	35.680	35.710	35.419	21,453,760
2023-12-12	36.500	38.480	36.360	37.500	37.194	29,591,641
2023-12-11	36.410	37.200	35.750	36.640	36.341	21,825,680
2023-12-08	34.850	36.920	34.750	36.920	36.619	31,743,000
2023-12-07	34.200	34.880	33.830	34.410	34.129	12,544,280
2023-12-06	34.100	35.150	34.010	34.590	34.308	13,076,320
2023-12-05	36.080	36.110	34.080	34.140	33.862	17,579,980
2023-12-04	36.060	37.660	35.450	36.120	35.825	27,668,270
2023-12-01	34.560	36.160	34.030	36.090	35.796	24,094,609
2023-11-30	34.580	35.050	33.810	34.560	34.278	16,290,750
2023-11-29	35.700	36.690	34.730	34.960	34.675	24,880,170
2023-11-28	34.870	37.240	34.800	36.220	35.925	31,591,830
2023-11-27	33.330	35.540	33.200	35.460	35.171	31,303,100
2023-11-24	34.950	35.340	33.670	33.850	33.574	22,858,381
2023-11-23	35.000	35.600	34.510	35.380	35.091	22,551,221
2023-11-22	36.530	36.890	35.100	35.110	34.824	37,242,449
2023-11-21	37.800	38.490	36.690	37.090	36.788	48,036,191
2023-11-20	40.800	41.200	37.880	38.690	38.374	58,223,008
2023-11-17	40.110	41.910	39.110	41.900	41.558	52,419,047
2023-11-16	39.100	44.000	38.500	40.020	39.694	59,139,941
2023-11-15	37.710	42.720	36.810	40.000	39.674	59,197,008
2023-11-14	35.500	37.100	34.530	36.200	35.905	45,823,246
2023-11-13	34.130	35.210	32.600	33.700	33.425	36,523,461
2023-11-10	33.880	35.320	32.870	33.530	33.257	40,571,168
2023-11-09	33.150	33.800	32.010	32.350	32.086	26,315,789
2023-11-08	33.510	35.250	32.920	33.850	33.574	37,278,711
2023-11-07	30.900	35.180	30.600	34.060	33.782	48,444,328
2023-11-06	27.880	31.300	27.690	31.230	30.975	39,662,719
2023-11-03	26.790	27.650	26.120	27.420	27.196	19,489,000
2023-11-02	26.750	27.850	26.210	26.790	26.572	14,775,350
2023-11-01	26.600	27.250	26.590	26.620	26.403	9,351,408
2023-10-31	27.990	28.500	26.370	26.540	26.324	14,514,840
2023-10-30	26.500	27.170	26.120	27.020	26.800	14,045,340

← NewerPage 12 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.