Sunshine Global Circuits Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.740	11.970	11.360	11.630	11.488	7,533,168
2024-07-24	12.070	12.340	11.760	11.860	11.715	7,615,197
2024-07-23	12.620	12.650	12.010	12.050	11.903	8,222,681
2024-07-22	12.440	12.640	12.230	12.600	12.446	7,153,226
2024-07-19	12.460	12.770	12.330	12.410	12.259	9,035,287
2024-07-18	12.790	12.790	11.900	12.440	12.288	11,367,300
2024-07-17	13.500	13.660	12.800	12.850	12.693	12,512,870
2024-07-16	13.410	13.830	13.250	13.590	13.424	12,403,320
2024-07-15	13.460	14.060	13.350	13.500	13.335	14,479,000
2024-07-12	13.690	13.790	13.360	13.590	13.424	13,728,580
2024-07-11	13.250	14.120	13.010	13.720	13.553	22,156,869
2024-07-10	12.690	13.350	12.600	12.990	12.832	16,560,570
2024-07-09	11.920	12.840	11.790	12.750	12.594	14,363,960
2024-07-08	12.420	12.520	11.850	11.930	11.784	9,190,163
2024-07-05	12.760	12.770	12.250	12.430	12.278	11,266,040
2024-07-04	13.110	13.490	12.770	12.810	12.654	11,029,760
2024-07-03	13.400	13.580	13.010	13.240	13.079	14,038,890
2024-07-02	13.880	13.920	13.490	13.660	13.493	12,718,840
2024-07-01	14.200	14.250	13.450	13.870	13.701	15,912,020
2024-06-28	13.800	14.500	13.510	14.150	13.977	18,482,010
2024-06-27	15.200	15.460	13.860	13.900	13.730	25,469,000
2024-06-26	14.780	15.880	14.400	15.650	15.459	29,659,859
2024-06-25	14.630	15.290	14.100	15.200	15.015	26,079,039
2024-06-24	14.530	15.220	14.430	14.580	14.402	19,999,100
2024-06-21	15.190	15.300	14.270	14.770	14.590	24,717,900
2024-06-20	15.800	16.660	15.480	15.640	15.449	31,247,930
2024-06-19	16.990	17.180	16.130	16.230	16.032	36,902,922
2024-06-18	15.800	18.600	15.650	17.480	17.267	44,055,312
2024-06-17	14.460	17.000	14.220	16.580	16.378	39,683,539
2024-06-14	13.600	15.270	13.350	14.630	14.452	31,884,881
2024-06-13	14.300	14.780	13.800	13.900	13.730	27,709,270
2024-06-12	13.700	15.180	13.700	14.670	14.491	29,577,721
2024-06-11	14.040	14.320	13.110	14.150	13.977	26,028,240
2024-06-07	13.540	14.660	13.320	14.370	14.195	37,759,809
2024-06-06	11.170	13.310	11.170	13.310	13.148	15,811,040
2024-06-05	11.330	11.470	11.090	11.090	10.955	4,204,701
2024-06-04	11.860	11.980	11.160	11.390	11.251	8,264,601
2024-06-03	11.810	12.110	11.580	12.030	11.883	7,128,800
2024-05-31	11.550	11.970	11.510	11.770	11.626	4,523,101
2024-05-30	11.240	11.650	11.120	11.560	11.419	4,064,100
2024-05-29	11.350	11.710	11.320	11.480	11.142	2,610,802
2024-05-28	11.540	11.840	11.320	11.440	11.104	2,692,225
2024-05-27	11.700	11.720	11.200	11.580	11.239	2,305,531
2024-05-24	11.750	11.850	11.570	11.600	11.259	2,278,331
2024-05-23	11.980	12.040	11.760	11.800	11.453	2,401,175
2024-05-22	11.870	12.010	11.760	11.980	11.628	2,449,400
2024-05-21	11.950	11.950	11.700	11.870	11.521	2,263,400
2024-05-20	11.820	11.900	11.690	11.840	11.492	2,685,452
2024-05-17	11.450	11.800	11.300	11.800	11.453	3,110,300
2024-05-16	11.190	11.510	11.190	11.440	11.104	2,901,303
2024-05-15	11.150	11.350	11.000	11.170	10.842	2,269,481
2024-05-14	11.200	11.400	11.090	11.170	10.842	2,081,325
2024-05-13	11.420	11.420	11.000	11.040	10.715	2,893,200
2024-05-10	11.990	12.000	11.460	11.490	11.152	3,721,281
2024-05-09	11.920	12.100	11.860	11.970	11.618	2,621,400
2024-05-08	12.020	12.100	11.820	11.860	11.511	2,538,600
2024-05-07	12.130	12.220	12.020	12.090	11.734	2,807,900
2024-05-06	12.100	12.210	11.980	12.110	11.754	3,223,300
2024-04-30	12.180	12.200	11.820	11.970	11.618	3,395,416
2024-04-29	11.710	12.190	11.660	12.150	11.793	4,209,275

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0700 CNY
2025-05-30	0.1300 CNY
2024-05-30	0.2000 CNY
2023-05-09	0.3500 CNY
2022-05-24	0.2700 CNY
2021-05-24	0.3000 CNY
2020-05-29	0.2200 CNY
2019-05-24	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.