Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	18.499	18.806	18.231	18.279	18.031	572,453
2022-07-22	18.585	18.681	18.337	18.499	18.249	615,034
2022-07-21	18.471	18.710	18.384	18.566	18.315	722,607
2022-07-20	18.021	18.624	18.021	18.471	18.220	629,976
2022-07-19	18.241	18.461	18.021	18.203	17.956	688,606
2022-07-18	17.753	18.164	17.705	18.145	17.798	703,152
2022-07-15	17.944	18.136	17.829	17.944	17.601	671,414
2022-07-14	17.896	18.116	17.896	17.954	17.610	1,082,346
2022-07-13	18.490	18.528	17.762	17.954	17.610	1,400,503
2022-07-12	18.681	19.150	18.346	18.356	18.005	1,426,301
2022-07-11	18.949	19.227	18.614	18.825	18.465	1,106,141
2022-07-08	19.475	19.475	18.423	18.978	18.615	1,338,589
2022-07-07	19.370	19.571	19.169	19.227	18.859	1,113,351
2022-07-06	19.370	19.495	19.026	19.169	18.803	827,652
2022-07-05	19.054	19.552	19.054	19.207	18.840	1,016,210
2022-07-04	19.207	19.341	19.073	19.274	18.906	753,171
2022-07-01	19.265	19.562	19.236	19.255	18.887	1,207,507
2022-06-30	19.341	19.619	19.160	19.284	18.915	1,346,251
2022-06-29	18.959	19.810	18.423	19.332	18.962	2,480,059
2022-06-28	18.652	19.361	18.547	18.959	18.596	1,985,348
2022-06-27	17.734	18.968	17.571	18.748	18.390	2,087,724
2022-06-24	17.628	17.973	17.504	17.686	17.348	1,297,966
2022-06-23	17.322	17.715	17.246	17.628	17.291	866,021
2022-06-22	17.303	17.561	17.226	17.284	16.953	700,916
2022-06-21	17.494	17.638	17.293	17.399	17.066	815,458
2022-06-20	17.571	17.628	17.389	17.552	17.216	648,618
2022-06-17	17.466	17.782	17.293	17.571	17.235	598,964
2022-06-16	17.504	17.705	17.274	17.600	17.263	827,255
2022-06-15	17.533	17.839	17.341	17.504	17.169	800,171
2022-06-14	17.198	17.514	16.920	17.504	17.169	972,842
2022-06-13	17.447	17.571	17.131	17.408	17.075	1,707,914
2022-06-10	17.762	18.021	17.456	17.619	17.282	1,793,849
2022-06-09	18.451	18.451	17.753	17.762	17.423	1,421,130
2022-06-08	18.806	18.911	18.327	18.451	18.099	833,618
2022-06-07	18.739	18.882	18.499	18.806	18.446	761,425
2022-06-06	18.461	18.930	18.356	18.834	18.474	1,136,852
2022-06-02	18.174	18.681	17.925	18.413	18.061	1,437,220
2022-06-01	18.174	18.193	17.954	18.097	17.751	955,678
2022-05-31	17.992	18.164	17.906	18.069	17.723	713,844
2022-05-30	18.279	18.317	17.848	18.011	17.667	788,336
2022-05-27	18.614	18.662	18.164	18.231	17.883	1,016,488
2022-05-26	18.480	19.294	18.394	18.614	18.258	1,262,520
2022-05-25	19.006	19.102	18.356	18.624	18.268	1,725,667
2022-05-24	18.566	19.504	18.384	19.016	18.652	2,942,597
2022-05-23	18.193	18.614	18.097	18.566	18.211	2,028,418
2022-05-20	18.069	18.490	18.030	18.183	17.836	1,235,588
2022-05-19	18.011	18.270	17.762	17.992	17.648	1,269,795
2022-05-18	18.049	18.183	18.002	18.030	17.686	722,669
2022-05-17	18.394	18.442	18.049	18.107	17.761	739,685
2022-05-16	17.963	18.700	17.925	18.394	18.042	1,395,155
2022-05-13	18.375	18.394	17.954	18.136	17.789	660,090
2022-05-12	18.136	18.327	17.896	18.308	17.958	837,286
2022-05-11	18.183	18.614	18.059	18.337	17.986	1,657,006
2022-05-10	17.973	18.499	17.619	18.174	17.826	1,356,365
2022-05-09	18.346	18.365	17.609	18.203	17.855	1,588,974
2022-05-06	18.863	19.217	18.107	18.471	18.117	2,115,272
2022-05-05	19.791	20.145	19.093	19.523	19.150	2,234,795
2022-04-29	17.896	20.222	17.638	20.145	19.760	2,190,780
2022-04-28	18.183	18.480	17.820	18.002	17.657	678,138
2022-04-27	16.614	18.183	16.566	18.145	17.798	1,126,283

← NewerPage 18 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.