Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	26.210	27.600	26.210	26.940	26.720	17,899,000
2023-10-26	25.780	26.200	25.310	26.150	25.937	13,255,060
2023-10-25	28.100	28.300	25.910	26.150	25.937	19,710,439
2023-10-24	27.160	28.100	26.700	27.880	27.653	9,314,863
2023-10-23	27.280	27.470	26.180	26.770	26.552	8,172,386
2023-10-20	28.350	29.250	27.520	27.560	27.335	8,837,634
2023-10-19	28.770	29.510	28.480	28.570	28.337	11,531,460
2023-10-18	29.480	29.480	27.870	28.770	28.535	13,246,860
2023-10-17	30.210	30.460	29.480	30.300	30.053	12,014,360
2023-10-16	31.300	31.790	29.650	30.050	29.805	18,115,211
2023-10-13	31.570	33.190	31.550	31.660	31.402	19,282,500
2023-10-12	32.500	32.800	31.610	32.020	31.759	13,578,080
2023-10-11	33.000	33.170	31.510	32.020	31.759	19,893,240
2023-10-10	33.000	33.780	32.000	32.680	32.413	31,092,869
2023-10-09	29.750	31.400	29.750	30.330	30.083	15,938,750
2023-09-28	30.000	30.800	29.630	30.060	29.815	16,204,840
2023-09-27	29.000	30.470	29.000	29.890	29.646	23,331,760
2023-09-26	28.800	29.380	28.400	28.420	28.188	11,974,500
2023-09-25	29.890	29.920	28.760	28.800	28.565	13,356,420
2023-09-22	27.700	29.950	27.670	29.700	29.458	19,868,570
2023-09-21	28.350	28.800	27.920	28.030	27.801	11,313,560
2023-09-20	28.500	29.300	28.280	28.610	28.377	12,769,220
2023-09-19	29.830	30.260	27.460	28.780	28.545	29,431,840
2023-09-18	34.640	35.300	29.560	29.890	29.646	43,745,281
2023-09-15	33.200	35.900	32.640	34.960	34.675	29,171,170
2023-09-14	34.000	34.700	32.830	33.570	33.296	19,873,100
2023-09-13	32.980	34.990	32.980	34.020	33.743	28,559,100
2023-09-12	33.210	33.730	32.390	32.660	32.394	19,093,840
2023-09-11	32.500	35.120	32.200	33.360	33.088	24,918,510
2023-09-08	35.500	36.610	33.300	33.320	33.048	36,920,008
2023-09-07	35.750	38.400	34.780	36.500	36.202	40,561,953
2023-09-06	34.290	37.500	34.250	36.430	36.133	39,818,953
2023-09-05	33.700	36.880	33.660	35.310	35.022	46,001,832
2023-09-04	33.370	33.880	32.550	33.600	33.326	25,104,850
2023-09-01	33.000	34.530	32.750	33.220	32.949	33,122,121
2023-08-31	31.690	33.000	31.690	32.210	31.947	23,014,141
2023-08-30	30.680	34.490	30.660	32.600	32.334	37,855,512
2023-08-29	28.040	30.780	28.030	30.270	30.023	22,316,471
2023-08-28	30.990	31.200	28.320	28.600	28.367	21,203,721
2023-08-25	30.450	30.730	29.000	29.160	28.922	22,543,670
2023-08-24	30.190	32.310	29.200	31.460	31.203	31,423,789
2023-08-23	30.500	30.500	29.300	29.620	29.378	13,430,840
2023-08-22	30.200	30.750	29.510	30.740	30.489	13,980,300
2023-08-21	29.990	30.580	29.600	29.660	29.418	10,640,650
2023-08-18	30.530	31.380	29.820	29.870	29.626	14,494,890
2023-08-17	29.820	30.900	29.810	30.540	30.291	13,360,700
2023-08-16	30.340	31.400	30.200	30.300	30.053	13,995,990
2023-08-15	32.010	32.490	30.600	30.900	30.648	16,545,609
2023-08-14	31.180	31.770	30.610	31.580	31.322	15,563,250
2023-08-11	32.390	32.640	31.430	31.430	31.174	15,862,560
2023-08-10	32.050	33.100	32.050	32.380	32.116	21,609,480
2023-08-09	36.200	36.870	32.600	32.660	32.394	44,048,207
2023-08-08	35.800	37.950	34.940	36.580	36.282	35,540,121
2023-08-07	35.260	37.560	35.210	36.000	35.706	38,223,992
2023-08-04	34.800	35.890	34.450	35.890	35.597	28,570,740
2023-08-03	36.150	36.500	34.400	35.300	35.012	34,676,953
2023-08-02	35.010	37.110	34.860	36.790	36.490	34,392,160
2023-08-01	35.030	37.000	34.030	36.020	35.726	43,542,398
2023-07-31	34.370	35.690	33.880	34.920	34.635	29,044,529
2023-07-28	36.530	37.060	34.700	35.530	35.240	31,748,381

← NewerPage 13 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.