Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	27.648	27.715	24.595	24.883	24.407	2,320,864
2022-01-20	26.950	27.543	26.634	27.438	26.913	1,423,137
2022-01-19	26.777	27.084	26.270	26.959	26.444	999,278
2022-01-18	26.395	26.758	25.581	26.653	26.143	1,708,491
2022-01-17	25.983	26.318	25.371	26.098	25.599	1,299,278
2022-01-14	26.433	27.122	25.227	25.983	25.486	1,097,259
2022-01-13	25.945	26.222	25.476	25.476	24.989	736,797
2022-01-12	25.265	26.270	25.218	25.935	25.439	1,204,287
2022-01-11	25.486	25.629	25.074	25.218	24.735	1,104,955
2022-01-10	26.184	26.337	25.380	25.419	24.932	1,188,156
2022-01-07	26.146	26.203	25.562	26.079	25.580	1,140,069
2022-01-06	24.997	26.471	24.997	25.954	25.458	1,738,461
2022-01-05	26.127	26.490	25.017	25.036	24.557	1,980,928
2022-01-04	26.682	27.122	25.313	26.548	26.040	3,023,864
2021-12-31	25.543	26.797	25.074	26.557	26.050	3,360,532
2021-12-30	25.840	26.155	24.950	25.543	25.055	3,377,293
2021-12-29	24.691	26.309	24.088	26.309	25.805	5,352,674
2021-12-28	23.160	24.557	23.160	24.308	23.844	3,484,918
2021-12-27	23.495	23.926	23.064	23.418	22.971	939,583
2021-12-24	23.830	23.830	23.208	23.543	23.093	1,100,321
2021-12-23	23.926	23.926	23.150	23.600	23.149	1,862,258
2021-12-22	22.815	23.820	22.586	23.485	23.036	2,189,642
2021-12-21	22.012	23.217	22.012	22.969	22.529	2,542,721
2021-12-20	21.791	22.567	21.705	22.289	21.863	1,233,015
2021-12-17	22.576	22.576	21.849	21.935	21.516	737,717
2021-12-16	22.423	22.681	22.260	22.452	22.022	1,152,786
2021-12-15	22.021	22.681	22.021	22.433	22.004	1,248,572
2021-12-14	22.490	22.500	21.906	21.954	21.534	1,675,073
2021-12-13	21.916	22.787	21.629	22.614	22.182	1,936,070
2021-12-10	22.031	22.471	21.830	21.916	21.497	1,015,380
2021-12-09	21.820	22.672	21.418	22.117	21.694	2,219,745
2021-12-08	21.782	21.849	21.227	21.763	21.347	588,023
2021-12-07	22.079	22.079	21.131	21.399	20.990	1,048,054
2021-12-06	21.973	22.193	21.332	21.638	21.225	1,060,552
2021-12-03	21.476	22.279	21.447	21.763	21.347	919,729
2021-12-02	22.385	22.480	21.255	21.370	20.962	1,218,052
2021-12-01	21.983	22.854	21.724	21.964	21.544	1,708,478
2021-11-30	23.131	23.189	21.696	21.906	21.487	2,185,375
2021-11-29	23.150	23.418	22.538	22.681	22.248	2,160,584
2021-11-26	23.533	23.878	23.437	23.437	22.989	1,673,098
2021-11-25	23.524	23.715	23.016	23.705	23.252	2,237,768
2021-11-24	22.299	23.581	22.079	23.256	22.811	2,714,908
2021-11-23	22.576	22.729	22.241	22.356	21.929	810,515
2021-11-22	22.720	22.815	22.260	22.299	21.872	1,863,115
2021-11-19	22.969	23.533	22.815	22.815	22.379	1,363,241
2021-11-18	22.624	23.629	22.576	23.045	22.604	2,155,397
2021-11-17	22.203	22.777	22.203	22.672	22.238	915,978
2021-11-16	23.160	23.160	22.356	22.480	22.051	831,361
2021-11-15	22.528	23.112	22.203	22.720	22.285	1,651,123
2021-11-12	22.193	22.538	22.012	22.490	22.060	998,515
2021-11-11	22.500	22.643	22.203	22.346	21.919	1,121,386
2021-11-10	22.174	22.787	22.174	22.557	22.126	1,481,775
2021-11-09	22.835	22.930	22.126	22.375	21.947	2,767,337
2021-11-08	21.447	22.729	21.074	22.576	22.144	3,473,324
2021-11-05	21.973	22.260	21.456	21.485	21.074	2,105,252
2021-11-04	21.150	23.390	21.150	22.289	21.863	3,630,986
2021-11-03	21.342	21.562	20.901	21.150	20.746	1,874,721
2021-11-02	20.241	21.629	20.241	21.342	20.934	3,183,159
2021-11-01	20.605	21.131	20.337	20.691	20.295	2,441,838
2021-10-29	19.571	21.007	19.150	20.653	20.258	3,838,934

← NewerPage 20 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.