Shannon Semiconductor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 158.91 | 173.50 | 156.00 | 170.53 | 170.47 | 41,831,352 |
| 2026-01-14 | 170.46 | 173.73 | 161.79 | 163.52 | 163.46 | 41,891,246 |
| 2026-01-13 | 171.20 | 174.38 | 165.00 | 165.76 | 165.70 | 33,666,000 |
| 2026-01-12 | 168.88 | 175.00 | 158.50 | 175.00 | 174.94 | 52,117,398 |
| 2026-01-09 | 165.57 | 167.53 | 162.01 | 165.00 | 164.94 | 34,355,141 |
| 2026-01-08 | 173.17 | 179.90 | 167.07 | 169.00 | 168.94 | 39,137,680 |
| 2026-01-07 | 190.00 | 194.00 | 174.78 | 175.03 | 174.97 | 56,424,527 |
| 2026-01-06 | 159.68 | 173.71 | 156.88 | 170.90 | 170.84 | 55,071,180 |
| 2026-01-05 | 152.00 | 163.00 | 152.00 | 162.99 | 162.93 | 59,145,230 |
| 2025-12-31 | 150.27 | 152.65 | 142.00 | 144.34 | 144.29 | 33,606,672 |
| 2025-12-30 | 155.09 | 159.99 | 149.50 | 150.35 | 150.29 | 39,588,680 |
| 2025-12-29 | 161.00 | 165.99 | 155.16 | 156.04 | 155.98 | 44,932,207 |
| 2025-12-26 | 152.22 | 164.00 | 152.00 | 159.33 | 159.27 | 53,167,059 |
| 2025-12-25 | 148.97 | 161.75 | 148.97 | 152.06 | 152.00 | 55,219,281 |
| 2025-12-24 | 138.60 | 153.00 | 138.60 | 148.95 | 148.89 | 59,930,660 |
| 2025-12-23 | 136.26 | 141.98 | 134.50 | 136.79 | 136.74 | 34,223,000 |
| 2025-12-22 | 137.00 | 140.96 | 135.60 | 136.55 | 136.50 | 36,053,727 |
| 2025-12-19 | 141.76 | 143.50 | 132.16 | 133.20 | 133.15 | 39,708,160 |
| 2025-12-18 | 141.12 | 143.96 | 136.40 | 140.53 | 140.48 | 39,769,047 |
| 2025-12-17 | 130.10 | 137.92 | 128.95 | 137.56 | 137.51 | 32,973,379 |
| 2025-12-16 | 133.55 | 134.88 | 127.37 | 128.90 | 128.85 | 27,334,080 |
| 2025-12-15 | 132.61 | 135.50 | 129.11 | 133.49 | 133.44 | 34,079,008 |
| 2025-12-12 | 143.41 | 149.92 | 137.80 | 141.99 | 141.94 | 44,121,160 |
| 2025-12-11 | 147.97 | 148.05 | 139.82 | 143.16 | 143.11 | 51,092,578 |
| 2025-12-10 | 145.03 | 145.83 | 136.38 | 142.98 | 142.93 | 41,592,047 |
| 2025-12-09 | 140.82 | 150.88 | 138.18 | 145.84 | 145.79 | 69,714,641 |
| 2025-12-08 | 127.01 | 146.33 | 126.00 | 143.36 | 143.31 | 80,231,156 |
| 2025-12-05 | 124.33 | 126.66 | 120.88 | 124.39 | 124.34 | 29,981,920 |
| 2025-12-04 | 125.00 | 126.00 | 121.48 | 122.15 | 122.10 | 35,501,168 |
| 2025-12-03 | 129.06 | 130.44 | 124.97 | 126.66 | 126.61 | 36,193,230 |
| 2025-12-02 | 133.01 | 134.80 | 129.54 | 130.57 | 130.52 | 41,738,289 |
| 2025-12-01 | 141.70 | 141.70 | 133.67 | 135.55 | 135.50 | 55,268,551 |
| 2025-11-28 | 132.54 | 143.60 | 131.51 | 141.89 | 141.84 | 59,365,039 |
| 2025-11-27 | 133.51 | 140.78 | 131.00 | 133.42 | 133.37 | 49,353,367 |
| 2025-11-26 | 128.28 | 136.30 | 126.44 | 133.40 | 133.35 | 49,357,262 |
| 2025-11-25 | 134.41 | 137.50 | 129.97 | 131.21 | 131.16 | 55,480,480 |
| 2025-11-24 | 128.82 | 131.50 | 124.44 | 126.90 | 126.85 | 39,132,113 |
| 2025-11-21 | 132.08 | 135.80 | 123.43 | 126.41 | 126.36 | 66,450,008 |
| 2025-11-20 | 164.00 | 165.00 | 145.30 | 145.90 | 145.85 | 57,275,141 |
| 2025-11-19 | 160.01 | 165.00 | 158.00 | 161.45 | 161.39 | 37,176,539 |
| 2025-11-18 | 168.96 | 170.88 | 156.88 | 160.90 | 160.84 | 56,161,359 |
| 2025-11-17 | 178.06 | 182.30 | 166.55 | 170.89 | 170.83 | 45,675,566 |
| 2025-11-14 | 176.82 | 184.98 | 170.01 | 174.59 | 174.53 | 51,078,953 |
| 2025-11-13 | 191.50 | 201.53 | 187.00 | 192.97 | 192.90 | 54,400,512 |
| 2025-11-12 | 176.04 | 200.00 | 168.98 | 195.06 | 194.99 | 69,346,484 |
| 2025-11-11 | 194.00 | 204.57 | 175.00 | 176.58 | 176.51 | 58,909,449 |
| 2025-11-10 | 180.00 | 197.00 | 163.96 | 195.82 | 195.75 | 50,610,090 |
| 2025-11-07 | 157.16 | 184.88 | 157.16 | 170.00 | 169.94 | 38,978,121 |
| 2025-11-06 | 154.00 | 163.00 | 151.57 | 161.07 | 161.01 | 35,084,320 |
| 2025-11-05 | 133.56 | 149.02 | 133.56 | 148.30 | 148.24 | 33,570,379 |
| 2025-11-04 | 144.00 | 152.98 | 139.61 | 143.73 | 143.68 | 35,331,441 |
| 2025-11-03 | 126.64 | 145.00 | 126.64 | 143.60 | 143.55 | 39,932,312 |
| 2025-10-31 | 125.30 | 133.00 | 118.88 | 132.52 | 132.47 | 34,565,688 |
| 2025-10-30 | 135.00 | 139.60 | 124.50 | 128.57 | 128.52 | 32,660,410 |
| 2025-10-29 | 128.50 | 137.77 | 126.01 | 130.73 | 130.68 | 34,197,008 |
| 2025-10-28 | 125.10 | 131.86 | 123.00 | 128.31 | 128.23 | 33,444,898 |
| 2025-10-27 | 131.00 | 139.13 | 122.00 | 133.66 | 133.57 | 51,483,648 |
| 2025-10-24 | 116.00 | 127.57 | 112.94 | 127.57 | 127.49 | 59,475,770 |
| 2025-10-23 | 105.56 | 108.97 | 98.890 | 106.31 | 106.24 | 53,098,152 |
| 2025-10-22 | 100.50 | 111.11 | 98.440 | 107.71 | 107.64 | 48,684,070 |
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.