Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	19.006	19.006	18.566	18.968	18.711	950,363
2022-10-24	19.418	19.418	18.815	18.834	18.579	1,007,756
2022-10-21	19.131	19.475	18.758	19.217	18.957	1,316,373
2022-10-20	18.231	18.987	18.212	18.825	18.569	1,204,881
2022-10-19	18.566	18.796	18.346	18.480	18.230	738,090
2022-10-18	18.413	18.844	18.231	18.633	18.381	1,465,882
2022-10-17	18.078	18.605	17.925	18.413	18.164	1,102,000
2022-10-14	18.231	18.605	17.810	18.069	17.824	1,636,961
2022-10-13	18.145	18.471	17.494	18.193	17.946	1,116,978
2022-10-12	16.901	18.270	16.901	18.183	17.937	1,681,287
2022-10-11	17.896	17.896	16.901	17.064	16.832	1,754,839
2022-10-10	18.193	18.815	17.341	17.619	17.380	1,584,323
2022-09-30	18.930	18.930	18.097	18.250	18.003	1,130,101
2022-09-29	18.384	18.624	18.183	18.356	18.107	1,032,809
2022-09-28	18.930	19.140	18.183	18.212	17.965	1,336,718
2022-09-27	18.815	19.217	18.672	18.930	18.673	1,108,288
2022-09-26	19.207	19.389	18.614	18.844	18.588	1,587,844
2022-09-23	18.289	19.791	18.212	19.351	19.089	3,231,183
2022-09-22	18.949	18.949	18.480	18.614	18.362	1,776,628
2022-09-21	19.198	19.361	18.825	19.016	18.758	1,205,620
2022-09-20	19.514	19.801	19.217	19.284	19.023	1,148,918
2022-09-19	19.351	19.944	19.274	19.504	19.240	1,132,264
2022-09-16	20.385	20.471	19.504	19.590	19.325	1,157,526
2022-09-15	21.131	21.131	20.117	20.289	20.014	1,502,067
2022-09-14	21.055	21.456	20.863	20.959	20.675	1,230,736
2022-09-13	21.514	21.705	21.064	21.198	20.911	1,298,028
2022-09-09	21.466	21.543	21.122	21.418	21.128	1,255,772
2022-09-08	21.495	21.878	21.380	21.533	21.241	1,132,300
2022-09-07	22.433	22.433	21.437	21.581	21.288	1,936,029
2022-09-06	22.012	22.480	21.399	22.251	21.949	2,050,798
2022-09-05	21.916	23.141	21.763	22.040	21.741	2,234,461
2022-09-02	22.394	22.911	21.629	22.471	22.166	2,683,577
2022-09-01	22.279	23.926	22.117	22.576	22.270	3,609,995
2022-08-31	21.361	22.088	21.169	21.858	21.562	2,007,628
2022-08-30	21.677	21.925	21.169	21.571	21.279	2,172,588
2022-08-29	20.595	21.763	20.394	21.667	21.373	2,590,305
2022-08-26	20.633	21.485	20.624	20.834	20.552	2,746,063
2022-08-25	20.796	20.834	20.136	20.624	20.344	3,034,255
2022-08-24	20.375	20.576	19.916	20.011	19.740	1,068,106
2022-08-23	20.528	20.653	20.117	20.413	20.137	832,579
2022-08-22	19.858	20.767	19.648	20.499	20.222	1,497,348
2022-08-19	20.586	20.586	19.849	19.858	19.589	997,554
2022-08-18	20.385	20.519	20.212	20.308	20.033	973,166
2022-08-17	20.729	20.729	20.337	20.385	20.108	947,419
2022-08-16	20.729	20.729	20.346	20.624	20.344	849,709
2022-08-15	20.318	20.863	19.839	20.452	20.174	1,208,490
2022-08-12	20.633	20.873	20.318	20.337	20.061	1,267,479
2022-08-11	21.179	21.188	20.289	20.624	20.344	2,152,976
2022-08-10	20.260	21.303	19.954	21.169	20.882	3,228,653
2022-08-09	20.279	20.279	19.715	19.877	19.608	1,385,306
2022-08-08	20.002	20.289	19.045	20.279	20.004	1,815,414
2022-08-05	20.222	20.710	19.715	19.820	19.551	4,199,343
2022-08-04	20.145	20.815	19.964	20.193	19.919	822,072
2022-08-03	20.595	21.150	20.059	20.107	19.835	1,502,687
2022-08-02	21.141	21.294	20.193	20.260	19.986	2,197,541
2022-08-01	20.528	21.571	20.241	21.313	21.024	2,405,948
2022-07-29	20.126	20.720	19.619	20.413	20.137	2,312,572
2022-07-28	19.801	20.586	19.284	20.251	19.976	3,381,766
2022-07-27	18.289	20.452	18.231	20.002	19.731	3,625,156
2022-07-26	18.404	18.451	18.011	18.346	18.097	397,065

← NewerPage 17 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.