Shannon Semiconductor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	34.890	37.700	34.700	36.400	36.311	43,051,762
2024-10-24	32.730	36.410	32.170	35.320	35.234	46,831,160
2024-10-23	32.850	33.610	32.430	33.070	32.989	16,402,510
2024-10-22	33.110	33.770	32.380	33.040	32.959	18,951,211
2024-10-21	33.500	34.620	32.830	33.380	33.298	32,716,070
2024-10-18	30.600	34.560	30.520	33.420	33.338	33,822,230
2024-10-17	31.120	31.750	30.530	30.580	30.505	15,105,800
2024-10-16	30.930	31.860	30.400	30.810	30.735	16,851,430
2024-10-15	33.290	33.870	32.220	32.380	32.301	24,141,449
2024-10-14	30.030	32.370	29.670	32.330	32.251	20,036,641
2024-10-11	32.600	33.160	29.790	30.360	30.286	20,018,439
2024-10-10	34.010	34.800	32.000	33.350	33.269	22,930,570
2024-10-09	37.000	37.490	32.690	33.360	33.279	35,094,527
2024-10-08	38.820	38.830	33.950	38.830	38.735	42,111,391
2024-09-30	29.100	32.990	28.190	32.360	32.281	36,521,898
2024-09-27	26.000	28.310	25.590	27.810	27.742	26,705,730
2024-09-26	24.010	25.440	23.880	25.440	25.378	23,274,850
2024-09-25	24.330	24.940	23.520	23.560	23.502	15,272,900
2024-09-24	23.250	24.290	22.920	24.280	24.221	11,804,030
2024-09-23	23.420	23.850	23.010	23.110	23.054	6,645,658
2024-09-20	23.780	23.980	23.200	23.510	23.453	6,226,028
2024-09-19	23.920	24.280	23.450	23.850	23.792	7,262,554
2024-09-18	24.020	24.220	23.400	23.820	23.762	4,417,183
2024-09-13	24.360	24.650	23.960	23.960	23.901	4,438,550
2024-09-12	24.750	25.060	24.400	24.400	24.340	6,719,394
2024-09-11	24.570	24.640	24.320	24.410	24.350	3,612,800
2024-09-10	24.230	24.930	23.850	24.720	24.660	6,319,750
2024-09-09	24.310	24.680	24.070	24.180	24.121	5,837,800
2024-09-06	25.220	25.330	24.200	24.370	24.310	8,734,400
2024-09-05	25.700	25.850	25.100	25.200	25.138	8,205,080
2024-09-04	25.110	26.170	24.800	25.820	25.757	10,760,500
2024-09-03	25.060	25.850	25.060	25.530	25.468	6,092,700
2024-09-02	26.540	26.650	25.210	25.220	25.158	9,027,541
2024-08-30	25.780	27.030	25.780	26.530	26.465	11,447,000
2024-08-29	25.200	26.160	24.710	25.780	25.717	9,009,876
2024-08-28	24.790	25.790	24.790	25.000	24.939	6,471,320
2024-08-27	25.260	25.540	24.910	25.030	24.969	5,453,810
2024-08-26	25.160	26.030	25.010	25.450	25.388	6,470,810
2024-08-23	24.900	25.350	24.720	25.160	25.099	3,865,193
2024-08-22	25.330	25.430	24.840	25.020	24.959	4,572,335
2024-08-21	25.100	25.760	25.070	25.350	25.288	4,869,200
2024-08-20	25.890	25.990	25.070	25.250	25.188	5,511,100
2024-08-19	25.850	26.300	25.510	25.890	25.827	5,330,288
2024-08-16	26.050	26.490	25.800	25.880	25.817	7,602,200
2024-08-15	25.380	26.180	25.300	25.680	25.617	6,070,065
2024-08-14	25.770	26.170	25.540	25.620	25.557	6,296,000
2024-08-13	25.500	25.750	25.170	25.660	25.597	5,788,160
2024-08-12	25.970	26.110	25.240	25.410	25.348	8,516,498
2024-08-09	26.700	26.940	26.060	26.080	26.016	5,118,462
2024-08-08	26.100	26.630	25.790	26.200	26.136	4,902,900
2024-08-07	26.670	26.850	26.210	26.290	26.226	5,049,500
2024-08-06	26.370	26.990	26.260	26.840	26.774	7,841,420
2024-08-05	27.060	27.520	25.770	25.830	25.767	10,532,510
2024-08-02	28.380	28.670	27.420	27.490	27.423	8,024,985
2024-08-01	29.070	29.390	28.270	28.750	28.680	9,386,597
2024-07-31	27.000	29.030	26.980	29.030	28.959	11,665,680
2024-07-30	27.340	27.580	26.600	27.200	27.134	6,419,455
2024-07-29	27.300	27.850	27.040	27.250	27.183	6,297,615
2024-07-26	26.960	27.920	26.530	27.340	27.273	8,902,491
2024-07-25	27.630	27.710	26.770	26.950	26.884	8,906,792

← NewerPage 9 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.