Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	36.010	37.750	35.420	35.750	35.458	36,498,727
2023-07-26	38.240	38.680	36.880	37.080	36.778	30,585,830
2023-07-25	39.510	39.800	37.500	38.810	38.494	37,624,953
2023-07-24	37.300	40.240	36.800	38.710	38.394	36,174,273
2023-07-21	40.960	41.500	37.770	37.980	37.670	46,613,168
2023-07-20	44.010	45.170	40.920	41.930	41.588	52,896,391
2023-07-19	43.980	46.480	43.700	44.440	44.078	54,305,520
2023-07-18	46.000	50.100	43.770	44.060	43.701	64,509,641
2023-07-17	47.090	48.000	45.380	47.350	46.964	49,854,102
2023-07-14	44.800	47.540	43.510	46.500	46.121	65,617,617
2023-07-13	35.800	42.780	34.880	42.780	42.431	61,480,238
2023-07-12	36.360	37.710	35.020	35.650	35.359	59,453,473
2023-07-11	32.050	37.500	31.690	36.210	35.915	51,425,879
2023-07-10	32.110	32.500	31.010	32.020	31.759	34,064,039
2023-07-07	32.000	33.720	30.440	33.570	33.296	49,720,539
2023-07-06	26.990	32.510	26.540	31.000	30.747	45,268,801
2023-07-05	26.900	27.800	26.330	27.090	26.869	16,791,660
2023-07-04	25.730	27.090	25.090	26.500	26.141	9,378,740
2023-07-03	25.370	26.390	25.350	25.720	25.371	6,512,726
2023-06-30	25.610	26.460	25.290	25.630	25.283	8,502,063
2023-06-29	24.610	26.570	24.610	26.100	25.746	14,425,500
2023-06-28	25.120	25.380	22.800	24.450	24.119	13,235,290
2023-06-27	24.980	25.640	24.960	25.000	24.661	8,627,822
2023-06-26	26.620	26.790	25.100	25.180	24.839	10,259,930
2023-06-21	27.800	27.860	26.310	26.340	25.983	13,147,500
2023-06-20	27.770	28.600	27.120	27.800	27.423	16,975,551
2023-06-19	27.990	29.700	27.510	28.550	28.163	26,848,090
2023-06-16	25.910	28.690	25.410	27.800	27.423	20,579,381
2023-06-15	26.680	27.240	25.780	26.040	25.687	8,677,455
2023-06-14	26.640	26.700	25.800	26.400	26.042	9,275,662
2023-06-13	25.530	28.450	25.530	26.860	26.496	17,464,170
2023-06-12	26.280	26.500	25.400	25.830	25.480	9,445,749
2023-06-09	25.700	26.520	25.370	26.350	25.993	9,774,540
2023-06-08	26.890	26.960	25.450	25.680	25.332	8,272,704
2023-06-07	26.580	27.480	25.800	26.800	26.437	9,017,813
2023-06-06	28.200	28.200	25.680	26.000	25.648	15,902,140
2023-06-05	26.830	29.160	26.000	28.440	28.055	19,062,561
2023-06-02	28.770	29.070	26.170	26.890	26.526	24,255,350
2023-06-01	29.950	30.500	28.820	29.110	28.715	19,898,990
2023-05-31	28.220	31.010	27.440	29.630	29.228	26,529,471
2023-05-30	25.810	27.990	25.620	27.700	27.325	20,527,949
2023-05-29	25.660	28.700	25.590	26.880	26.516	26,147,279
2023-05-26	22.810	24.980	22.640	24.770	24.434	13,140,400
2023-05-25	22.300	23.230	22.220	22.590	22.284	5,668,162
2023-05-24	22.210	22.850	21.820	22.830	22.521	10,785,390
2023-05-23	21.170	23.210	20.650	23.100	22.787	14,244,960
2023-05-22	21.800	22.660	20.820	21.150	20.863	8,891,731
2023-05-19	19.770	21.290	19.770	21.100	20.814	8,069,428
2023-05-18	19.920	20.060	19.660	19.890	19.620	1,432,903
2023-05-17	19.620	19.990	19.510	19.920	19.650	1,851,282
2023-05-16	20.180	20.230	19.100	19.480	19.216	3,254,775
2023-05-15	20.400	20.620	19.870	20.220	19.946	3,692,874
2023-05-12	20.830	20.990	20.370	20.420	20.143	2,411,446
2023-05-11	20.470	21.190	20.110	21.000	20.715	4,044,062
2023-05-10	20.510	20.510	20.000	20.400	20.124	2,286,155
2023-05-09	20.900	21.300	19.900	20.340	20.064	3,500,127
2023-05-08	20.950	21.080	20.500	20.820	20.538	4,097,981
2023-05-05	21.030	21.590	20.400	21.200	20.913	5,373,742
2023-05-04	20.710	21.450	20.600	21.030	20.745	3,276,054
2023-04-28	20.200	21.200	20.200	21.020	20.735	3,473,519

← NewerPage 14 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.