Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.200	21.200	20.200	21.020	20.735	3,473,519
2023-04-27	20.900	21.130	20.350	20.440	20.163	2,794,595
2023-04-26	20.470	21.190	20.350	20.820	20.538	2,580,582
2023-04-25	19.990	21.120	19.650	20.680	20.400	4,744,710
2023-04-24	20.000	20.760	20.000	20.690	20.410	2,570,761
2023-04-21	20.300	20.760	19.940	20.500	20.222	6,977,952
2023-04-20	20.830	21.430	20.630	20.880	20.597	4,509,232
2023-04-19	20.880	21.450	20.800	21.130	20.844	5,858,684
2023-04-18	20.790	21.500	20.580	20.700	20.419	4,506,156
2023-04-17	21.550	22.190	20.700	20.880	20.597	6,669,016
2023-04-14	20.200	21.620	20.200	21.150	20.863	7,506,037
2023-04-13	20.910	20.910	20.150	20.230	19.956	2,689,533
2023-04-12	20.570	21.020	20.370	20.980	20.696	3,344,918
2023-04-11	20.170	20.950	20.170	20.670	20.390	3,663,016
2023-04-10	21.580	21.670	20.250	20.310	20.035	6,170,592
2023-04-07	20.510	21.830	20.110	21.580	21.288	11,316,890
2023-04-06	18.400	21.270	18.400	20.500	20.222	10,326,850
2023-04-04	18.320	18.720	18.140	18.670	18.417	4,182,620
2023-04-03	17.300	19.100	17.290	18.410	18.160	8,167,577
2023-03-31	17.250	17.370	17.020	17.220	16.987	946,488
2023-03-30	17.280	17.450	17.070	17.390	17.154	885,888
2023-03-29	17.270	17.430	17.150	17.200	16.967	808,804
2023-03-28	17.270	17.490	17.130	17.360	17.125	1,220,382
2023-03-27	17.870	17.870	17.450	17.490	17.253	822,351
2023-03-24	17.710	17.910	17.700	17.740	17.500	670,713
2023-03-23	17.460	17.770	17.400	17.760	17.519	890,260
2023-03-22	17.450	17.580	17.400	17.530	17.292	744,031
2023-03-21	17.190	17.410	17.050	17.380	17.144	784,609
2023-03-20	16.920	17.220	16.920	17.080	16.849	908,729
2023-03-17	17.510	17.510	16.670	16.820	16.592	2,260,288
2023-03-16	17.660	17.860	17.210	17.300	17.066	748,400
2023-03-15	17.600	17.980	17.590	17.780	17.539	562,830
2023-03-14	17.740	17.820	17.420	17.690	17.450	897,101
2023-03-13	17.900	17.930	17.550	17.760	17.519	785,670
2023-03-10	18.230	18.230	17.780	17.790	17.549	1,298,876
2023-03-09	18.300	18.300	18.130	18.170	17.924	580,344
2023-03-08	18.330	18.340	17.950	18.230	17.983	559,411
2023-03-07	18.480	18.500	18.040	18.060	17.815	930,890
2023-03-06	18.500	18.560	18.260	18.430	18.180	1,153,664
2023-03-03	18.470	18.770	18.210	18.510	18.259	1,920,192
2023-03-02	18.580	18.900	18.530	18.550	18.299	1,178,110
2023-03-01	18.750	19.000	18.470	18.670	18.417	1,525,326
2023-02-28	18.180	18.730	18.040	18.680	18.427	2,144,443
2023-02-27	17.940	18.550	17.680	18.090	17.845	1,793,280
2023-02-24	17.940	18.030	17.800	17.870	17.628	540,660
2023-02-23	18.050	18.130	17.810	17.880	17.638	891,599
2023-02-22	18.070	18.070	17.850	17.990	17.746	951,500
2023-02-21	17.900	18.180	17.880	18.110	17.865	1,252,080
2023-02-20	17.770	18.080	17.670	17.990	17.746	1,442,610
2023-02-17	17.580	18.220	17.500	17.670	17.431	2,539,100
2023-02-16	19.340	19.490	17.900	18.120	17.874	3,715,267
2023-02-07	18.327	18.337	17.992	18.279	18.031	3,405,965
2023-02-06	18.375	18.652	18.069	18.155	17.909	3,086,265
2023-02-03	18.279	18.557	18.145	18.365	18.116	3,022,776
2023-02-02	17.982	18.490	17.829	18.337	18.088	2,538,659
2023-02-01	17.820	17.935	17.705	17.896	17.654	1,374,503
2023-01-31	17.982	17.982	17.715	17.810	17.569	948,892
2023-01-30	17.676	18.049	17.657	17.868	17.625	1,492,339
2023-01-20	17.370	17.686	17.370	17.638	17.399	1,136,931
2023-01-19	17.322	17.494	17.188	17.466	17.229	925,159

← NewerPage 15 of 21 · 1,207 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.