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
2024-04-26	11.450	11.960	11.370	11.860	11.511	4,964,475
2024-04-25	11.530	11.690	11.400	11.520	11.181	3,835,900
2024-04-24	11.210	11.860	11.110	11.580	11.239	6,213,204
2024-04-23	10.990	11.280	10.990	11.170	10.842	2,946,718
2024-04-22	11.000	11.190	10.550	11.050	10.725	3,376,975
2024-04-19	11.390	11.450	11.110	11.210	10.880	4,303,952
2024-04-18	11.630	11.770	11.250	11.450	11.113	5,746,739
2024-04-17	11.500	11.800	11.100	11.700	11.356	7,971,108
2024-04-16	12.000	12.050	10.650	10.840	10.521	8,108,359
2024-04-15	12.600	12.780	11.610	12.070	11.715	8,451,726
2024-04-12	12.220	13.140	12.020	12.760	12.385	5,395,200
2024-04-11	12.070	12.360	12.020	12.120	11.764	1,939,800
2024-04-10	12.580	12.580	12.020	12.150	11.793	2,317,497
2024-04-09	12.450	12.650	12.370	12.570	12.200	1,888,002
2024-04-08	12.920	13.000	12.440	12.440	12.074	3,102,200
2024-04-03	13.190	13.250	12.800	13.060	12.676	3,567,063
2024-04-02	13.390	13.440	13.060	13.180	12.792	3,940,996
2024-04-01	13.220	13.520	13.130	13.410	13.016	5,363,529
2024-03-29	12.860	13.150	12.680	13.140	12.754	5,435,878
2024-03-28	12.310	13.010	12.310	12.850	12.472	5,986,507
2024-03-27	12.920	12.940	12.310	12.310	11.948	4,526,061
2024-03-26	12.810	13.290	12.700	12.970	12.589	5,459,531
2024-03-25	13.500	13.800	12.930	12.950	12.569	5,560,614
2024-03-22	13.860	14.030	13.550	13.700	13.297	6,182,884
2024-03-21	14.190	14.480	13.900	13.950	13.540	7,562,670
2024-03-20	14.250	14.490	14.180	14.250	13.831	5,859,245
2024-03-19	14.370	14.520	14.200	14.330	13.909	8,325,235
2024-03-18	14.130	14.440	14.030	14.400	13.977	8,656,652
2024-03-15	13.980	14.120	13.790	14.120	13.705	6,004,057
2024-03-14	14.200	14.320	13.700	14.100	13.685	9,959,041
2024-03-13	14.540	14.870	14.250	14.250	13.831	11,435,840
2024-03-12	14.450	15.180	14.150	14.700	14.268	14,697,100
2024-03-11	14.460	14.500	14.100	14.440	14.015	12,678,170
2024-03-08	14.000	14.800	13.660	14.800	14.365	17,554,730
2024-03-07	13.800	14.830	13.800	14.320	13.899	19,177,029
2024-03-06	13.700	14.050	13.480	13.780	13.375	11,714,240
2024-03-05	14.300	14.720	13.850	13.980	13.569	16,154,270
2024-03-04	14.520	15.170	14.200	14.810	14.374	18,354,301
2024-03-01	15.210	15.720	14.490	14.800	14.365	23,801,471
2024-02-29	14.000	16.500	13.520	15.680	15.219	31,575,430
2024-02-28	14.360	15.980	13.570	15.010	14.569	35,301,859
2024-02-27	12.100	13.480	11.910	13.480	13.084	14,498,890
2024-02-26	11.120	11.460	10.900	11.230	10.900	4,748,550
2024-02-23	10.600	11.150	10.600	11.100	10.774	5,077,046
2024-02-22	10.200	10.570	10.170	10.510	10.201	3,990,680
2024-02-21	9.990	10.620	9.820	10.190	9.890	3,819,215
2024-02-20	9.730	10.040	9.550	9.990	9.696	3,942,453
2024-02-19	9.500	10.000	9.500	9.880	9.589	7,109,480
2024-02-08	8.440	9.640	8.100	9.500	9.221	7,335,051
2024-02-07	8.750	9.160	8.270	8.470	8.221	6,377,534
2024-02-06	8.390	9.040	7.790	8.860	8.599	7,045,451
2024-02-05	10.200	10.270	8.350	8.600	8.347	7,738,415
2024-02-02	11.090	11.380	9.800	10.240	9.939	4,652,818
2024-02-01	10.990	11.340	10.810	11.110	10.783	2,869,786
2024-01-31	12.180	12.180	11.230	11.290	10.958	3,515,525
2024-01-30	12.600	12.660	12.150	12.170	11.812	2,458,018
2024-01-29	13.130	13.280	12.570	12.680	12.307	2,011,971
2024-01-26	13.250	13.510	13.130	13.190	12.802	2,292,709
2024-01-25	12.600	13.450	12.420	13.280	12.889	3,753,565
2024-01-24	12.360	12.580	11.960	12.550	12.181	2,919,320

← NewerPage 11 of 21 · 1,217 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.