Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.400	28.600	28.000	28.170	28.101	7,222,270
2025-01-17	27.740	28.400	27.530	28.110	28.041	9,713,368
2025-01-16	28.000	28.380	27.420	27.780	27.712	8,443,390
2025-01-15	28.060	28.270	27.760	27.820	27.752	8,319,794
2025-01-14	26.700	28.140	26.400	28.080	28.011	13,536,940
2025-01-13	25.950	26.950	25.510	26.640	26.575	8,296,764
2025-01-10	27.180	27.550	26.230	26.250	26.186	8,260,140
2025-01-09	26.700	27.830	26.680	27.130	27.064	8,598,471
2025-01-08	26.790	27.270	25.910	26.990	26.924	9,741,591
2025-01-07	26.500	27.120	26.280	27.100	27.034	8,430,764
2025-01-06	26.600	26.980	26.120	26.370	26.306	7,582,740
2025-01-03	27.400	27.670	26.700	26.750	26.685	10,023,000
2025-01-02	28.550	28.600	26.810	27.200	27.134	12,247,840
2024-12-31	29.850	30.090	28.490	28.490	28.420	14,027,740
2024-12-30	29.610	30.700	29.120	29.890	29.817	14,695,800
2024-12-27	30.220	30.930	29.720	29.910	29.837	20,488,500
2024-12-26	29.210	30.190	29.000	30.160	30.086	16,520,891
2024-12-25	29.590	29.970	29.080	29.250	29.179	8,643,042
2024-12-24	29.350	29.750	28.830	29.710	29.637	10,215,500
2024-12-23	30.270	30.500	29.200	29.230	29.159	13,267,300
2024-12-20	29.700	31.000	29.530	30.350	30.276	19,367,301
2024-12-19	28.850	30.100	28.660	30.010	29.937	14,887,160
2024-12-18	28.430	29.550	28.180	29.220	29.149	12,465,300
2024-12-17	28.970	29.670	28.430	28.490	28.420	10,833,370
2024-12-16	29.680	30.200	29.050	29.270	29.199	15,662,050
2024-12-13	29.500	31.500	29.130	30.300	30.226	25,357,660
2024-12-12	29.800	30.070	29.320	29.700	29.627	9,363,402
2024-12-11	29.580	30.100	29.520	29.810	29.737	8,838,056
2024-12-10	30.630	30.750	29.600	29.640	29.568	14,745,690
2024-12-09	29.950	30.040	29.200	29.500	29.428	8,522,750
2024-12-06	29.990	30.330	29.600	29.920	29.847	11,567,800
2024-12-05	29.080	30.610	28.990	30.080	30.007	14,763,200
2024-12-04	30.200	30.420	29.340	29.420	29.348	11,962,930
2024-12-03	30.280	30.420	29.510	29.810	29.737	13,214,750
2024-12-02	29.250	30.230	29.250	30.000	29.927	16,162,500
2024-11-29	28.370	29.470	28.090	29.020	28.949	13,114,320
2024-11-28	28.910	29.310	28.480	28.520	28.450	10,610,240
2024-11-27	28.420	29.010	27.480	29.000	28.929	13,430,720
2024-11-26	29.420	29.540	28.380	28.460	28.390	9,511,880
2024-11-25	28.990	30.180	28.470	28.990	28.919	16,156,410
2024-11-22	30.630	30.680	28.500	28.510	28.440	17,346,141
2024-11-21	31.060	31.300	30.310	30.650	30.575	14,722,480
2024-11-20	30.210	31.880	29.880	31.400	31.323	20,497,100
2024-11-19	30.250	30.540	29.130	30.510	30.435	14,660,190
2024-11-18	31.630	32.030	29.560	29.900	29.827	15,724,160
2024-11-15	32.060	33.130	31.810	31.880	31.802	16,096,570
2024-11-14	33.500	33.770	32.080	32.250	32.171	14,978,510
2024-11-13	33.740	33.920	32.510	33.850	33.767	21,789,971
2024-11-12	35.480	35.520	33.600	34.150	34.067	30,175,039
2024-11-11	33.950	36.000	33.500	35.480	35.393	40,012,848
2024-11-08	33.480	34.270	33.000	33.270	33.189	24,462,070
2024-11-07	32.100	33.280	31.880	33.200	33.119	16,559,109
2024-11-06	33.050	33.390	32.050	32.440	32.361	19,920,430
2024-11-05	31.800	33.370	31.800	33.270	33.189	18,868,221
2024-11-04	30.930	31.760	30.830	31.700	31.623	11,489,190
2024-11-01	33.830	33.980	30.880	30.930	30.854	26,639,000
2024-10-31	33.590	34.500	32.600	34.160	34.077	22,383,410
2024-10-30	33.790	34.270	32.850	33.610	33.528	18,856,170
2024-10-29	34.680	34.880	33.600	33.900	33.817	23,725,279
2024-10-28	36.100	36.170	34.540	35.070	34.984	35,064,230

← NewerPage 8 of 21 · 1,206 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.