Shannon Semiconductor Technology Co Ltd historical data

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

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

← NewerPage 4 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.