Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	17.858	18.203	16.748	16.968	16.644	1,408,558
2022-04-25	19.428	19.590	17.801	17.906	17.564	1,535,024
2022-04-22	20.854	20.854	19.198	19.332	18.962	1,205,553
2022-04-21	21.055	21.466	20.365	20.538	20.145	1,789,794
2022-04-20	18.882	21.791	18.719	21.476	21.065	3,307,408
2022-04-19	20.442	20.624	18.662	18.968	18.605	2,675,512
2022-04-18	20.643	20.978	20.346	20.624	20.229	1,141,835
2022-04-15	20.815	21.102	20.461	20.614	20.220	479,425
2022-04-14	21.198	21.322	20.490	21.007	20.605	741,906
2022-04-13	20.901	21.399	20.825	20.959	20.558	885,840
2022-04-12	20.605	21.791	20.509	21.437	21.027	1,461,472
2022-04-11	21.150	21.169	20.576	20.605	20.211	1,346,365
2022-04-08	19.743	21.198	19.743	20.930	20.530	1,522,955
2022-04-07	21.188	21.351	19.734	19.743	19.366	1,409,391
2022-04-06	19.619	21.227	19.485	20.930	20.530	1,636,852
2022-04-01	19.724	19.753	19.313	19.619	19.244	934,379
2022-03-31	19.332	20.097	19.006	19.743	19.366	1,368,413
2022-03-30	18.700	19.533	18.700	19.265	18.896	595,462
2022-03-29	19.131	19.284	18.662	18.681	18.324	631,616
2022-03-28	19.428	19.428	18.442	18.853	18.493	764,288
2022-03-25	19.523	19.667	18.997	19.045	18.681	732,419
2022-03-24	19.992	20.069	19.408	19.533	19.159	721,865
2022-03-23	19.906	20.318	19.638	19.964	19.582	766,305
2022-03-22	19.609	20.155	19.361	19.906	19.525	1,225,480
2022-03-21	19.284	19.839	19.073	19.724	19.347	1,316,377
2022-03-18	19.361	19.466	19.006	19.246	18.878	663,935
2022-03-17	19.073	19.830	18.806	19.466	19.094	1,286,074
2022-03-16	18.748	19.370	17.657	18.691	18.333	1,744,068
2022-03-15	19.858	19.992	18.566	18.566	18.211	1,033,688
2022-03-14	20.834	21.504	20.002	20.069	19.685	973,512
2022-03-11	20.806	21.322	20.346	21.160	20.755	719,629
2022-03-10	20.787	21.284	20.538	20.940	20.539	453,762
2022-03-09	21.418	21.418	19.686	20.423	20.032	1,280,697
2022-03-08	22.490	22.595	20.633	20.806	20.408	1,331,110
2022-03-07	22.308	23.122	22.251	22.289	21.863	637,290
2022-03-04	22.882	23.170	22.729	22.806	22.370	505,312
2022-03-03	22.863	23.409	22.863	23.112	22.670	346,701
2022-03-02	23.399	23.495	23.131	23.332	22.886	445,236
2022-03-01	23.667	23.811	23.256	23.543	23.093	756,253
2022-02-28	23.926	23.926	22.739	23.581	23.130	1,123,601
2022-02-25	22.174	24.241	22.174	23.686	23.233	1,308,958
2022-02-24	22.930	23.198	22.107	22.107	21.684	682,953
2022-02-23	22.624	23.304	22.624	23.007	22.567	538,210
2022-02-22	22.969	23.342	22.653	22.681	22.248	651,825
2022-02-21	22.997	23.371	22.902	23.122	22.680	462,079
2022-02-18	23.342	23.342	22.969	23.093	22.651	395,076
2022-02-17	23.256	23.514	23.064	23.064	22.623	412,687
2022-02-16	23.409	23.705	23.160	23.256	22.811	299,116
2022-02-15	23.686	23.811	23.026	23.409	22.961	367,474
2022-02-14	22.997	23.571	22.729	23.351	22.905	598,128
2022-02-11	23.284	23.591	22.949	23.227	22.783	725,382
2022-02-10	23.246	23.734	23.122	23.284	22.839	513,009
2022-02-09	23.064	23.610	22.911	23.457	23.008	571,461
2022-02-08	23.629	23.897	22.854	23.198	22.755	756,723
2022-02-07	23.045	23.964	23.045	23.629	23.177	764,988
2022-01-28	22.672	23.811	22.672	23.083	22.642	869,379
2022-01-27	22.815	23.504	22.815	22.892	22.454	815,861
2022-01-26	23.351	23.830	22.653	23.284	22.839	935,001
2022-01-25	24.883	25.122	23.141	23.351	22.905	1,861,221
2022-01-24	24.634	25.849	24.500	24.978	24.501	1,108,481

← NewerPage 19 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.