Shannon Semiconductor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 111.70 | 115.87 | 107.90 | 114.00 | 114.00 | 24,686,229 |
| 2026-10-16 | 115.60 | 115.98 | 110.92 | 111.70 | 111.70 | 21,379,928 |
| 2026-10-15 | 116.80 | 117.37 | 111.55 | 112.60 | 112.60 | 27,564,988 |
| 2026-10-14 | 126.04 | 127.63 | 121.71 | 121.91 | 121.91 | 16,526,568 |
| 2026-10-13 | 121.10 | 130.53 | 120.66 | 128.65 | 128.65 | 22,487,027 |
| 2026-10-12 | 132.68 | 132.97 | 127.83 | 127.88 | 127.88 | 18,569,033 |
| 2026-10-09 | 140.00 | 141.60 | 130.60 | 135.09 | 135.09 | 30,309,244 |
| 2026-10-08 | 153.61 | 153.85 | 143.30 | 144.98 | 144.98 | 16,481,203 |
| 2026-09-30 | 161.15 | 161.78 | 152.60 | 153.24 | 153.24 | 16,545,324 |
| 2026-09-29 | 158.01 | 160.88 | 156.88 | 160.20 | 160.20 | 14,797,617 |
| 2026-09-28 | 170.07 | 170.98 | 158.47 | 159.70 | 159.70 | 20,311,980 |
| 2026-09-24 | 179.03 | 180.06 | 172.76 | 172.87 | 172.87 | 15,091,546 |
| 2026-09-23 | 183.80 | 185.28 | 178.75 | 179.03 | 179.03 | 17,417,527 |
| 2026-09-22 | 186.15 | 187.00 | 179.40 | 181.20 | 181.20 | 25,553,877 |
| 2026-09-21 | 177.18 | 189.92 | 176.66 | 183.20 | 183.20 | 38,858,613 |
| 2026-09-18 | 168.69 | 174.97 | 165.80 | 174.32 | 174.32 | 30,780,816 |
| 2026-09-17 | 164.00 | 169.88 | 163.57 | 164.03 | 164.03 | 18,183,996 |
| 2026-09-16 | 161.67 | 166.58 | 159.20 | 166.07 | 166.07 | 20,249,131 |
| 2026-09-15 | 161.38 | 164.68 | 160.03 | 161.67 | 161.67 | 17,540,596 |
| 2026-09-14 | 162.02 | 165.99 | 158.34 | 161.38 | 161.38 | 20,319,182 |
| 2026-09-11 | 169.68 | 170.52 | 163.01 | 167.65 | 167.65 | 23,173,178 |
| 2026-09-10 | 174.00 | 179.05 | 173.00 | 173.18 | 173.18 | 21,284,062 |
| 2026-09-09 | 181.30 | 182.80 | 172.74 | 174.52 | 174.52 | 29,722,992 |
| 2026-09-08 | 179.88 | 187.52 | 176.66 | 179.66 | 179.66 | 37,973,449 |
| 2026-09-07 | 169.80 | 177.88 | 168.15 | 176.85 | 176.85 | 32,960,531 |
| 2026-09-04 | 176.61 | 177.50 | 163.50 | 164.85 | 164.85 | 30,752,301 |
| 2026-09-03 | 170.00 | 180.92 | 169.00 | 175.61 | 175.61 | 39,989,727 |
| 2026-09-02 | 166.04 | 173.90 | 165.04 | 167.80 | 167.80 | 26,975,039 |
| 2026-09-01 | 180.00 | 180.00 | 168.90 | 169.65 | 169.65 | 23,129,451 |
| 2026-08-31 | 170.00 | 178.00 | 168.04 | 178.00 | 178.00 | 29,240,873 |
| 2026-08-28 | 166.20 | 178.52 | 166.04 | 172.10 | 172.10 | 42,824,016 |
| 2026-08-27 | 153.93 | 165.64 | 153.33 | 165.33 | 165.33 | 29,373,275 |
| 2026-08-26 | 154.79 | 154.96 | 148.70 | 152.47 | 152.47 | 13,964,851 |
| 2026-08-25 | 151.98 | 155.43 | 147.20 | 153.70 | 153.70 | 14,954,908 |
| 2026-08-24 | 157.08 | 157.89 | 148.70 | 153.00 | 153.00 | 19,690,797 |
| 2026-08-21 | 157.16 | 161.04 | 154.60 | 158.10 | 158.10 | 19,327,865 |
| 2026-08-20 | 157.70 | 160.56 | 154.60 | 157.15 | 157.15 | 21,364,586 |
| 2026-08-19 | 165.07 | 166.00 | 152.80 | 154.40 | 154.40 | 37,308,805 |
| 2026-08-18 | 172.99 | 177.82 | 169.55 | 173.58 | 173.58 | 35,360,371 |
| 2026-08-17 | 161.52 | 171.99 | 161.52 | 171.99 | 171.99 | 35,721,105 |
| 2026-08-14 | 161.50 | 163.18 | 157.60 | 161.03 | 161.03 | 25,890,895 |
| 2026-08-13 | 167.80 | 169.29 | 157.00 | 157.43 | 157.43 | 38,630,781 |
| 2026-08-12 | 160.01 | 166.00 | 155.60 | 163.80 | 163.80 | 35,954,980 |
| 2026-08-11 | 154.00 | 161.80 | 153.30 | 158.00 | 158.00 | 29,381,760 |
| 2026-08-10 | 159.50 | 161.00 | 151.80 | 156.64 | 156.64 | 26,966,477 |
| 2026-08-07 | 152.59 | 160.78 | 150.70 | 158.69 | 158.69 | 36,654,629 |
| 2026-08-06 | 145.01 | 156.38 | 144.44 | 152.59 | 152.59 | 31,011,873 |
| 2026-08-05 | 143.33 | 154.29 | 143.21 | 151.35 | 151.35 | 35,006,434 |
| 2026-08-04 | 135.28 | 143.40 | 133.68 | 142.20 | 142.20 | 30,084,072 |
| 2026-08-03 | 144.62 | 145.00 | 133.61 | 134.03 | 134.03 | 31,341,871 |
| 2026-07-31 | 158.00 | 160.77 | 145.79 | 145.79 | 145.79 | 45,199,910 |
| 2026-07-30 | 145.03 | 147.59 | 134.28 | 140.83 | 140.83 | 37,160,648 |
| 2026-07-29 | 146.72 | 147.60 | 136.16 | 145.50 | 145.50 | 33,075,078 |
| 2026-07-28 | 158.06 | 160.66 | 145.56 | 147.27 | 147.27 | 33,423,129 |
| 2026-07-27 | 161.59 | 166.20 | 154.49 | 165.84 | 165.84 | 27,314,324 |
| 2026-07-24 | 160.01 | 166.80 | 157.47 | 161.59 | 161.59 | 26,453,885 |
| 2026-07-23 | 172.04 | 172.80 | 161.83 | 163.02 | 163.02 | 25,729,793 |
| 2026-07-22 | 173.00 | 185.87 | 166.18 | 166.60 | 166.60 | 44,670,691 |
| 2026-07-21 | 160.00 | 177.65 | 140.10 | 176.98 | 176.98 | 53,849,152 |
| 2026-07-20 | 180.99 | 183.00 | 147.09 | 153.68 | 153.68 | 46,486,891 |
Page 1 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.