Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	100.50	111.11	98.440	107.71	107.64	48,684,070
2025-10-21	96.230	109.57	96.230	104.90	104.83	48,597,102
2025-10-20	104.00	106.00	94.370	96.210	96.148	46,097,648
2025-10-17	107.11	107.80	100.21	100.55	100.49	50,524,609
2025-10-16	88.210	107.64	88.210	104.68	104.61	70,264,648
2025-10-15	89.680	91.420	86.790	89.700	89.642	31,204,449
2025-10-14	96.960	99.000	88.000	88.170	88.113	50,894,961
2025-10-13	90.830	99.490	90.000	92.530	92.470	46,602,871
2025-10-10	95.680	103.92	91.950	101.02	100.95	53,243,801
2025-10-09	98.760	104.90	97.000	98.700	98.636	51,048,367
2025-09-30	90.100	95.000	86.410	91.260	91.201	46,837,961
2025-09-29	79.270	86.280	79.270	84.260	84.206	41,880,312
2025-09-26	80.000	83.500	77.850	77.850	77.800	39,687,078
2025-09-25	80.990	83.120	79.330	80.580	80.528	40,515,848
2025-09-24	82.940	86.660	81.300	85.000	84.945	48,068,340
2025-09-23	84.000	87.990	80.650	83.350	83.296	56,344,000
2025-09-22	79.700	88.640	78.500	87.660	87.604	60,282,121
2025-09-19	78.000	80.900	77.000	77.530	77.480	49,209,930
2025-09-18	78.030	79.900	74.280	75.510	75.461	48,623,660
2025-09-17	75.170	79.900	73.730	78.400	78.350	48,079,320
2025-09-16	76.500	77.000	73.640	75.160	75.112	50,309,887
2025-09-15	72.800	78.800	68.680	75.500	75.451	73,271,672
2025-09-12	66.000	77.410	64.320	73.830	73.782	89,002,078
2025-09-11	52.850	64.510	52.840	64.510	64.468	57,245,809
2025-09-10	53.520	54.600	52.500	53.760	53.725	36,733,953
2025-09-09	49.990	55.430	48.800	53.500	53.466	57,219,688
2025-09-08	43.990	51.500	43.600	50.430	50.398	56,667,910
2025-09-05	40.000	43.350	39.680	42.990	42.962	24,262,381
2025-09-04	43.950	43.990	39.120	39.830	39.804	33,124,180
2025-09-03	44.030	46.120	43.420	44.070	44.042	26,963,461
2025-09-02	46.170	46.680	43.510	43.930	43.902	34,690,559
2025-09-01	44.010	47.860	43.670	46.900	46.870	50,160,379
2025-08-29	41.800	42.460	41.100	42.140	42.113	25,118,301
2025-08-28	41.500	42.400	40.110	41.490	41.463	31,620,350
2025-08-27	43.300	44.440	41.600	41.900	41.873	34,861,898
2025-08-26	41.360	44.720	40.230	43.510	43.482	44,103,801
2025-08-25	39.600	41.200	39.520	40.720	40.694	30,875,080
2025-08-22	38.500	40.210	38.300	39.590	39.565	26,706,830
2025-08-21	37.240	41.180	36.830	38.740	38.715	36,875,711
2025-08-20	36.660	37.350	36.120	37.240	37.216	14,800,400
2025-08-19	37.180	37.380	36.690	36.860	36.836	13,220,850
2025-08-18	36.650	37.860	36.050	37.180	37.156	22,190,029
2025-08-15	34.990	36.360	34.900	36.110	36.087	16,642,141
2025-08-14	35.880	37.110	35.200	35.210	35.187	22,052,000
2025-08-13	37.800	37.860	35.680	36.030	36.007	26,205,199
2025-08-12	35.990	37.000	35.340	37.000	36.976	23,342,580
2025-08-11	34.760	35.980	34.760	35.590	35.567	13,341,430
2025-08-08	35.510	35.560	34.710	34.750	34.728	11,572,320
2025-08-07	34.820	36.360	34.580	35.900	35.877	21,573,850
2025-08-06	34.250	35.200	33.930	35.100	35.077	12,296,760
2025-08-05	34.650	34.860	34.250	34.390	34.368	8,413,600
2025-08-04	33.170	34.880	33.120	34.290	34.268	15,467,580
2025-08-01	33.630	33.840	32.760	33.460	33.438	9,663,100
2025-07-31	34.000	35.100	33.640	33.760	33.738	14,476,300
2025-07-30	34.280	34.730	33.570	34.000	33.978	11,457,170
2025-07-29	33.700	34.300	33.670	34.250	34.228	9,806,355
2025-07-28	33.800	34.250	33.430	33.930	33.908	8,790,118
2025-07-25	33.400	34.050	33.130	33.890	33.868	10,369,040
2025-07-24	33.450	33.590	33.000	33.450	33.429	10,099,690
2025-07-23	32.980	33.660	32.700	33.310	33.289	11,093,810

← NewerPage 5 of 21 · 1,207 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.