Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	17.006	17.494	17.006	17.265	17.031	1,516,670
2023-01-17	16.987	17.293	16.930	17.092	16.861	2,299,908
2023-01-16	16.796	17.370	16.748	16.987	16.757	1,753,190
2023-01-13	16.824	16.911	16.652	16.757	16.530	758,082
2023-01-12	16.614	17.006	16.480	16.911	16.681	1,228,614
2023-01-11	16.901	16.958	16.633	16.662	16.436	1,069,360
2023-01-10	16.824	17.006	16.537	16.891	16.663	791,608
2023-01-09	16.624	16.834	16.566	16.748	16.521	671,009
2023-01-06	16.700	16.757	16.451	16.662	16.436	869,594
2023-01-05	16.901	16.901	16.604	16.748	16.521	734,467
2023-01-04	16.872	16.939	16.690	16.815	16.587	645,754
2023-01-03	16.375	16.901	16.375	16.872	16.644	676,579
2022-12-30	16.729	16.729	16.346	16.442	16.219	496,750
2022-12-29	16.317	16.662	16.279	16.413	16.190	1,112,647
2022-12-28	16.624	16.624	16.346	16.346	16.124	585,160
2022-12-27	16.786	16.844	16.480	16.624	16.398	519,159
2022-12-26	16.403	16.777	16.279	16.614	16.389	983,374
2022-12-23	16.633	16.633	16.298	16.308	16.087	667,383
2022-12-22	16.662	17.016	16.470	16.499	16.275	690,998
2022-12-21	16.863	17.035	16.566	16.738	16.511	692,357
2022-12-20	16.719	17.131	16.719	16.958	16.729	714,979
2022-12-19	16.748	17.226	16.566	16.805	16.578	1,321,026
2022-12-16	17.217	17.217	16.662	16.748	16.521	1,994,982
2022-12-15	17.255	17.542	17.131	17.313	17.078	1,641,030
2022-12-14	17.858	18.183	17.447	17.485	17.248	2,394,409
2022-12-13	18.222	18.231	17.628	17.638	17.399	3,040,268
2022-12-12	18.183	18.384	17.801	18.231	17.984	4,378,744
2022-12-09	19.734	19.753	18.021	18.528	18.277	12,097,289
2022-12-08	17.944	20.528	17.944	19.810	19.542	9,005,335
2022-12-07	17.619	17.973	17.437	17.896	17.654	1,920,877
2022-12-06	18.203	18.250	17.705	17.743	17.503	1,972,641
2022-12-05	18.021	19.073	17.963	18.279	18.031	3,637,450
2022-12-02	18.088	18.250	17.944	17.992	17.748	1,804,255
2022-12-01	17.810	18.088	17.810	17.973	17.729	1,645,523
2022-11-30	17.963	18.002	17.657	17.839	17.597	1,644,708
2022-11-29	17.734	18.021	17.638	17.801	17.559	1,059,193
2022-11-28	17.935	17.935	17.533	17.561	17.323	1,259,116
2022-11-25	18.174	18.183	17.705	17.772	17.531	989,017
2022-11-24	17.858	18.308	17.848	18.174	17.928	1,131,114
2022-11-23	18.164	18.279	17.609	17.848	17.607	1,142,159
2022-11-22	18.327	18.547	18.116	18.145	17.899	1,596,569
2022-11-21	18.423	18.451	18.049	18.337	18.088	1,557,855
2022-11-18	18.480	18.691	18.107	18.126	17.880	1,990,249
2022-11-17	18.289	18.595	18.049	18.471	18.220	1,805,394
2022-11-16	18.279	18.834	18.270	18.432	18.182	2,289,986
2022-11-15	18.107	18.461	17.896	18.337	18.088	1,791,362
2022-11-14	18.097	18.404	17.915	17.992	17.748	1,448,820
2022-11-11	18.375	18.461	17.992	18.030	17.786	1,079,302
2022-11-10	18.260	18.451	18.002	18.069	17.824	1,783,033
2022-11-09	18.298	18.528	18.088	18.250	18.003	1,765,165
2022-11-08	18.729	18.949	18.203	18.365	18.116	1,826,898
2022-11-07	18.375	19.045	18.308	18.729	18.475	2,118,950
2022-11-04	17.447	18.423	17.399	18.375	18.126	2,395,293
2022-11-03	17.609	17.609	17.092	17.447	17.210	1,261,166
2022-11-02	17.131	17.705	16.853	17.322	17.087	2,411,856
2022-11-01	16.537	16.872	16.279	16.777	16.549	1,283,038
2022-10-31	16.576	16.844	16.289	16.413	16.190	1,258,559
2022-10-28	17.475	17.561	16.557	16.576	16.351	1,725,430
2022-10-27	18.375	18.394	17.274	17.284	17.050	3,162,420
2022-10-26	18.585	18.939	17.973	18.279	18.031	2,480,712

← NewerPage 16 of 21 · 1,211 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.