Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	159.50	167.54	158.25	164.00	163.94	40,263,648
2026-04-17	156.00	160.58	153.33	159.12	159.06	35,158,941
2026-04-16	152.41	157.34	148.66	156.80	156.74	33,063,270
2026-04-15	160.00	162.96	152.58	153.94	153.88	42,325,328
2026-04-14	155.30	163.00	154.70	158.58	158.52	51,219,359
2026-04-13	148.51	153.47	148.46	152.00	151.94	36,577,180
2026-04-10	150.00	153.49	148.95	151.25	151.19	44,354,980
2026-04-09	149.57	152.80	145.02	147.55	147.50	53,162,762
2026-04-08	145.71	148.18	136.67	148.18	148.12	59,699,078
2026-04-07	123.50	126.94	122.80	123.48	123.43	17,780,471
2026-04-03	128.00	128.10	121.95	121.98	121.93	17,021,199
2026-04-02	129.01	130.95	124.62	125.50	125.45	18,080,619
2026-04-01	132.82	133.76	126.15	128.08	128.03	26,570,721
2026-03-31	133.34	133.76	124.41	125.63	125.58	35,261,688
2026-03-30	140.06	143.97	135.00	137.10	137.05	26,118,211
2026-03-27	140.00	146.66	137.10	143.96	143.91	19,862,320
2026-03-26	143.00	155.00	141.94	147.19	147.14	29,150,449
2026-03-25	144.49	152.86	143.60	148.44	148.38	25,588,609
2026-03-24	145.74	145.77	136.50	143.79	143.74	24,809,311
2026-03-23	149.76	153.20	142.80	143.19	143.14	27,449,020
2026-03-20	163.96	165.50	154.00	157.15	157.09	31,427,539
2026-03-19	162.92	167.20	160.08	161.68	161.62	32,867,988
2026-03-18	156.50	172.95	155.30	169.99	169.93	49,326,379
2026-03-17	158.33	159.96	153.57	153.65	153.59	20,295,410
2026-03-16	153.82	161.68	149.54	159.89	159.83	30,151,311
2026-03-13	150.00	159.99	149.46	153.55	153.49	24,832,471
2026-03-12	156.30	158.40	150.66	152.70	152.64	18,807,590
2026-03-11	160.51	162.22	155.58	156.83	156.77	28,241,061
2026-03-10	160.20	165.32	158.58	161.85	161.79	36,564,680
2026-03-09	149.01	158.67	145.00	157.80	157.74	37,749,129
2026-03-06	136.80	155.50	136.16	155.04	154.98	55,438,922
2026-03-05	145.52	145.98	137.50	138.35	138.30	25,389,289
2026-03-04	137.00	146.76	137.00	140.52	140.47	31,478,590
2026-03-03	144.08	145.76	134.37	135.18	135.13	21,436,090
2026-03-02	145.00	147.75	143.68	144.86	144.81	18,063,061
2026-02-27	145.51	148.98	143.68	148.98	148.92	17,415,840
2026-02-26	143.27	148.58	139.71	148.23	148.17	26,181,260
2026-02-25	142.00	143.60	138.38	143.27	143.22	20,232,520
2026-02-24	139.88	145.83	138.00	145.47	145.42	28,370,910
2026-02-13	133.90	139.70	132.72	137.98	137.93	25,180,789
2026-02-12	134.02	135.57	132.33	135.50	135.45	20,983,760
2026-02-11	134.50	135.28	132.36	132.97	132.92	19,504,740
2026-02-10	138.10	140.30	136.40	137.28	137.23	16,715,730
2026-02-09	140.56	141.50	137.02	140.25	140.20	18,719,381
2026-02-06	137.50	140.10	134.50	137.79	137.74	16,721,939
2026-02-05	139.64	142.24	137.00	139.90	139.85	20,738,131
2026-02-04	150.05	150.46	141.01	144.53	144.48	31,500,811
2026-02-03	154.30	155.18	148.18	153.53	153.47	24,772,471
2026-02-02	163.00	163.00	147.00	147.73	147.68	38,633,602
2026-01-30	169.57	172.89	162.80	168.56	168.50	32,400,910
2026-01-29	174.99	179.96	167.20	169.20	169.14	36,209,078
2026-01-28	167.50	177.70	166.00	175.00	174.94	45,458,320
2026-01-27	160.00	168.00	155.35	166.67	166.61	35,033,859
2026-01-26	164.00	167.45	159.40	162.83	162.77	38,262,230
2026-01-23	159.69	159.69	153.57	157.87	157.81	37,138,941
2026-01-22	167.97	169.50	159.63	161.80	161.74	36,135,160
2026-01-21	164.59	171.89	161.62	162.33	162.27	41,800,113
2026-01-20	166.00	169.30	160.55	164.24	164.18	33,377,922
2026-01-19	177.00	177.69	164.68	164.70	164.64	44,047,633
2026-01-16	169.99	190.00	168.38	179.26	179.19	53,571,527

← NewerPage 3 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.