Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.850	33.850	33.400	33.570	33.548	8,075,300
2025-07-18	34.990	35.060	33.600	33.680	33.658	19,859,199
2025-07-17	34.200	36.150	33.800	35.150	35.127	17,191,000
2025-07-16	33.990	35.300	33.610	34.490	34.468	18,053,779
2025-07-15	33.620	34.200	33.500	33.880	33.858	9,085,300
2025-07-14	33.290	34.200	33.220	33.610	33.588	9,119,425
2025-07-11	33.170	33.790	32.940	33.290	33.269	9,365,168
2025-07-10	34.000	34.280	33.140	33.250	33.229	15,154,290
2025-07-09	35.010	35.200	34.030	34.120	34.098	14,864,540
2025-07-08	35.810	36.100	35.160	35.200	35.177	10,868,550
2025-07-07	35.000	36.190	34.830	35.350	35.327	10,902,900
2025-07-04	35.880	35.880	34.100	35.600	35.577	19,407,381
2025-07-03	34.490	36.660	34.010	35.890	35.867	23,115,010
2025-07-02	34.830	35.250	34.030	34.190	34.168	11,884,900
2025-07-01	35.600	36.150	34.840	35.080	35.057	14,501,800
2025-06-30	35.520	36.440	35.260	35.630	35.607	11,136,530
2025-06-27	35.960	36.100	34.900	35.590	35.567	14,114,480
2025-06-26	36.580	36.750	35.720	35.720	35.697	13,464,810
2025-06-25	36.160	37.270	35.890	36.600	36.576	17,285,301
2025-06-24	36.600	37.450	35.600	36.050	36.027	17,927,689
2025-06-23	35.010	36.680	35.000	36.040	36.017	15,358,030
2025-06-20	36.900	37.300	35.470	36.020	35.997	17,534,420
2025-06-19	36.780	37.490	36.250	36.630	36.606	23,203,330
2025-06-18	34.700	37.520	34.400	36.970	36.946	33,902,152
2025-06-17	34.230	34.960	33.800	34.700	34.678	22,850,330
2025-06-16	34.800	36.220	33.350	33.600	33.578	24,274,410
2025-06-13	33.300	35.000	32.820	34.500	34.478	26,008,891
2025-06-12	32.770	34.360	32.770	33.830	33.808	18,968,721
2025-06-11	32.000	33.660	32.000	32.980	32.959	20,230,461
2025-06-10	32.630	32.630	31.490	32.120	32.099	19,447,359
2025-06-09	32.640	32.840	31.930	32.690	32.669	23,986,311
2025-06-06	30.620	32.280	30.620	32.000	31.979	27,350,510
2025-06-05	29.790	31.040	29.580	30.820	30.800	23,090,391
2025-06-04	28.710	29.810	28.710	29.420	29.401	17,638,820
2025-06-03	27.980	28.650	27.660	28.210	28.192	8,743,600
2025-05-30	28.500	28.730	27.980	28.020	28.002	8,728,445
2025-05-29	28.000	28.900	28.000	28.730	28.712	10,764,450
2025-05-28	28.470	28.650	27.910	27.990	27.972	7,533,285
2025-05-27	28.890	28.890	28.230	28.480	28.462	6,855,735
2025-05-26	28.340	28.980	28.100	28.920	28.901	8,820,648
2025-05-23	29.170	29.200	28.380	28.380	28.362	11,443,230
2025-05-22	29.080	29.830	28.920	29.190	29.171	11,015,720
2025-05-21	29.530	29.600	29.010	29.350	29.331	8,994,923
2025-05-20	29.500	30.250	29.360	29.770	29.751	10,464,070
2025-05-19	29.350	29.850	28.940	29.680	29.661	13,971,910
2025-05-16	30.320	30.780	29.610	29.680	29.661	17,921,221
2025-05-15	31.690	31.870	30.500	30.530	30.510	18,140,680
2025-05-14	32.190	32.780	31.520	31.940	31.919	16,165,390
2025-05-13	32.050	33.400	32.050	32.200	32.121	22,522,770
2025-05-12	31.060	31.900	30.850	31.700	31.623	15,753,160
2025-05-09	31.830	31.850	30.490	30.630	30.555	15,793,100
2025-05-08	31.530	32.800	31.530	32.050	31.972	17,711,359
2025-05-07	33.630	33.630	31.410	31.830	31.752	21,166,369
2025-05-06	31.660	32.780	31.340	32.550	32.470	26,206,320
2025-04-30	31.090	31.120	30.350	30.660	30.585	19,363,391
2025-04-29	30.080	31.210	29.860	31.000	30.924	20,852,641
2025-04-28	31.150	31.700	29.820	30.460	30.386	22,818,211
2025-04-25	31.170	31.680	30.020	31.080	31.004	33,780,961
2025-04-24	30.720	30.800	29.400	29.560	29.488	17,861,939
2025-04-23	29.290	30.670	29.210	30.450	30.376	28,731,881

← NewerPage 6 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.