Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	201.39	203.50	173.50	174.10	174.10	44,047,102
2026-07-16	203.33	216.99	199.00	206.00	206.00	38,052,863
2026-07-15	235.04	242.89	220.00	221.20	221.12	42,515,336
2026-07-14	216.00	238.58	206.00	230.89	230.80	52,147,809
2026-07-13	244.90	253.65	216.80	216.80	216.72	57,396,070
2026-07-10	266.67	283.10	263.02	271.00	270.90	43,433,312
2026-07-09	253.96	267.99	245.00	267.98	267.88	41,123,996
2026-07-08	249.90	263.00	243.24	244.09	244.00	32,700,027
2026-07-07	257.06	259.50	239.00	244.33	244.24	33,734,562
2026-07-06	274.00	283.45	259.80	265.00	264.90	38,740,176
2026-07-03	261.05	274.94	253.33	264.25	264.15	32,333,600
2026-07-02	275.07	284.45	260.00	262.04	261.94	45,746,855
2026-07-01	300.00	325.82	295.50	302.51	302.40	35,900,285
2026-06-30	292.83	304.00	280.10	300.00	299.89	30,414,717
2026-06-29	290.01	312.60	284.00	296.00	295.89	40,212,344
2026-06-26	300.05	317.88	298.53	301.00	300.89	43,696,516
2026-06-25	300.68	313.80	291.02	306.25	306.14	56,139,023
2026-06-24	281.00	294.69	277.00	289.60	289.49	40,741,676
2026-06-23	283.56	300.00	274.37	283.51	283.40	49,262,000
2026-06-22	259.00	292.00	258.00	287.80	287.69	47,844,039
2026-06-18	250.00	258.78	245.50	254.87	254.78	58,248,078
2026-06-17	198.98	245.29	197.00	245.29	245.20	51,982,711
2026-06-16	204.29	208.50	200.50	204.41	204.33	31,615,320
2026-06-15	193.00	205.00	184.30	204.29	204.21	49,174,871
2026-06-12	188.11	194.96	186.04	187.50	187.43	48,035,461
2026-06-11	175.00	182.48	174.21	182.16	182.09	24,648,180
2026-06-10	170.20	183.00	169.43	178.19	178.12	34,166,102
2026-06-09	163.96	174.20	160.61	173.30	173.24	33,293,480
2026-06-08	160.00	165.58	156.51	159.13	159.07	27,029,551
2026-06-05	179.42	179.71	170.95	171.90	171.84	31,170,910
2026-06-04	174.77	188.63	174.10	184.96	184.89	37,093,352
2026-06-03	174.35	184.93	174.00	177.03	176.96	33,025,238
2026-06-02	168.00	179.35	165.30	175.13	175.06	34,848,328
2026-06-01	180.48	182.00	166.80	167.09	167.03	30,086,449
2026-05-29	189.50	193.66	176.58	180.09	180.02	36,521,078
2026-05-28	190.00	193.45	182.43	188.00	187.93	33,707,273
2026-05-27	203.50	204.99	191.87	192.72	192.65	45,279,559
2026-05-26	202.00	203.00	189.35	194.93	194.86	39,439,367
2026-05-25	187.69	204.86	184.86	204.56	204.48	50,343,434
2026-05-22	181.21	187.86	179.22	187.69	187.62	35,954,359
2026-05-21	190.82	192.99	176.66	177.75	177.68	43,493,461
2026-05-20	188.00	192.77	184.21	186.40	186.33	30,420,330
2026-05-19	190.00	190.90	179.38	188.88	188.81	40,085,781
2026-05-18	190.56	203.33	190.56	194.35	194.28	44,176,059
2026-05-15	200.10	202.28	186.90	190.40	190.33	50,457,641
2026-05-14	194.65	209.86	190.00	200.50	200.43	63,300,781
2026-05-13	181.46	195.44	178.96	194.64	194.57	49,413,754
2026-05-12	192.00	193.02	183.91	184.61	184.54	43,277,910
2026-05-11	191.00	201.90	188.00	193.58	193.51	68,203,594
2026-05-08	183.95	184.88	180.00	181.02	180.95	46,317,879
2026-05-07	194.77	199.00	188.66	189.18	189.11	53,954,359
2026-05-06	188.99	204.00	186.00	194.66	194.59	66,930,062
2026-04-30	173.76	178.78	170.41	174.70	174.64	39,217,992
2026-04-29	169.06	175.95	169.06	174.30	174.24	48,806,961
2026-04-28	170.73	178.68	168.00	171.61	171.55	53,172,090
2026-04-27	163.87	172.86	163.00	170.99	170.93	54,269,039
2026-04-24	160.00	172.14	158.51	162.05	161.99	66,089,328
2026-04-23	164.44	164.98	153.84	156.39	156.33	35,607,832
2026-04-22	159.80	162.21	158.80	162.12	162.06	25,544,529
2026-04-21	162.07	162.78	157.00	160.82	160.76	27,413,760

← NewerPage 2 of 21 · 1,209 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.