Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.290	30.670	29.210	30.450	30.376	28,731,881
2025-04-22	29.300	29.530	28.630	28.990	28.919	16,218,870
2025-04-21	28.590	29.940	28.260	29.380	29.308	23,161,330
2025-04-18	28.310	28.790	27.950	28.370	28.301	12,527,800
2025-04-17	27.540	29.400	27.540	28.500	28.430	22,511,080
2025-04-16	28.700	28.870	27.290	27.800	27.732	20,617,510
2025-04-15	29.180	30.110	28.630	28.900	28.829	21,048,801
2025-04-14	29.990	30.350	28.910	29.480	29.408	34,668,594
2025-04-11	27.340	30.490	27.270	29.180	29.109	41,408,578
2025-04-10	27.600	29.200	27.530	27.550	27.483	37,984,379
2025-04-09	25.400	26.780	23.240	26.420	26.355	38,537,594
2025-04-08	27.000	28.300	25.370	26.430	26.365	38,211,941
2025-04-07	30.330	31.890	27.170	27.170	27.104	38,819,688
2025-04-03	35.600	36.630	33.630	33.960	33.877	31,516,439
2025-04-02	36.400	37.510	36.280	36.530	36.441	17,148,289
2025-04-01	37.300	37.740	36.530	36.690	36.600	17,019,480
2025-03-31	35.800	37.650	35.210	37.250	37.159	23,166,170
2025-03-28	37.330	37.840	36.500	36.500	36.411	17,872,369
2025-03-27	36.800	38.940	36.210	37.330	37.239	32,555,570
2025-03-26	36.600	37.950	36.560	36.620	36.531	19,935,850
2025-03-25	37.720	37.800	35.990	36.490	36.401	26,590,650
2025-03-24	39.050	39.130	36.670	37.830	37.738	35,756,160
2025-03-21	40.840	41.390	39.450	39.570	39.473	27,414,090
2025-03-20	41.500	41.710	40.120	40.860	40.760	26,944,420
2025-03-19	41.920	43.080	41.250	41.910	41.808	28,700,770
2025-03-18	43.650	45.190	42.010	42.290	42.187	39,528,512
2025-03-17	43.060	44.880	42.280	43.750	43.643	40,328,672
2025-03-14	40.000	43.660	39.640	43.280	43.174	56,573,102
2025-03-13	41.220	41.470	38.730	39.410	39.314	38,575,832
2025-03-12	41.020	42.780	40.660	40.660	40.561	53,413,809
2025-03-11	40.200	41.100	39.640	40.660	40.561	34,776,160
2025-03-10	40.050	41.880	39.360	41.090	40.990	65,786,234
2025-03-07	37.020	42.000	36.820	40.600	40.501	95,673,445
2025-03-06	37.280	38.800	37.100	37.500	37.408	55,412,102
2025-03-05	36.720	37.080	35.550	36.500	36.411	39,791,688
2025-03-04	34.850	37.930	33.900	37.130	37.039	67,830,562
2025-03-03	38.540	39.000	34.960	35.520	35.433	76,024,070
2025-02-28	38.490	40.100	36.960	37.820	37.728	76,545,820
2025-02-27	38.660	40.400	36.610	39.520	39.423	94,969,297
2025-02-26	37.180	38.490	35.900	37.850	37.758	70,986,031
2025-02-25	35.620	39.350	35.620	37.640	37.548	105,870,492
2025-02-24	34.680	38.350	33.210	36.990	36.900	112,970,398
2025-02-21	30.890	33.030	30.500	32.720	32.640	70,228,891
2025-02-20	30.510	30.800	29.930	30.270	30.196	23,079,721
2025-02-19	29.580	31.450	29.580	30.530	30.455	30,395,449
2025-02-18	31.000	31.230	29.390	29.450	29.378	24,983,891
2025-02-17	31.690	32.300	30.950	31.270	31.194	25,994,609
2025-02-14	30.800	31.180	30.380	30.890	30.815	18,427,801
2025-02-13	31.980	32.100	30.750	31.050	30.974	25,303,160
2025-02-12	31.300	31.980	31.030	31.740	31.662	32,347,619
2025-02-11	31.690	31.750	30.890	31.000	30.924	21,421,010
2025-02-10	30.620	32.180	30.510	31.690	31.613	35,519,660
2025-02-07	30.980	31.550	30.340	31.030	30.954	37,768,840
2025-02-06	27.950	32.000	27.910	31.470	31.393	45,344,727
2025-02-05	28.150	29.100	27.750	28.240	28.171	14,840,350
2025-01-27	28.760	28.910	27.820	27.820	27.752	8,328,400
2025-01-24	28.000	28.780	27.830	28.760	28.690	10,839,200
2025-01-23	28.600	28.970	28.090	28.090	28.021	10,446,030
2025-01-22	28.320	28.490	27.930	28.280	28.211	7,705,878
2025-01-21	28.270	28.570	27.860	28.490	28.420	9,191,311

← NewerPage 7 of 21 · 1,210 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.