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
2024-01-23	12.530	12.640	12.110	12.330	11.967	3,015,492
2024-01-22	13.290	13.460	12.440	12.600	12.229	2,853,665
2024-01-19	13.470	13.660	13.290	13.330	12.938	2,648,175
2024-01-18	13.690	13.790	13.120	13.490	13.093	3,786,475
2024-01-17	14.070	14.120	13.750	14.020	13.608	1,307,304
2024-01-16	14.220	14.250	13.850	14.080	13.666	1,705,364
2024-01-15	14.200	14.400	14.010	14.290	13.870	1,546,397
2024-01-12	14.340	14.510	14.250	14.290	13.870	1,474,497
2024-01-11	14.130	14.480	14.050	14.390	13.967	2,161,742
2024-01-10	14.300	14.360	13.910	14.140	13.724	2,659,537
2024-01-09	14.260	14.560	14.180	14.400	13.977	2,696,400
2024-01-08	14.790	14.790	14.140	14.140	13.724	2,541,200
2024-01-05	15.000	15.200	14.670	14.750	14.316	2,338,042
2024-01-04	15.120	15.170	14.910	15.030	14.588	1,833,080
2024-01-03	15.200	15.310	15.010	15.120	14.675	2,501,874
2024-01-02	15.280	15.410	15.210	15.290	14.840	2,401,286
2023-12-29	14.670	15.350	14.540	15.310	14.860	4,656,145
2023-12-28	14.850	15.000	14.610	14.620	14.190	2,918,809
2023-12-27	14.380	14.880	14.240	14.850	14.413	2,680,120
2023-12-26	14.700	14.720	14.280	14.380	13.957	2,364,900
2023-12-25	14.800	14.950	14.600	14.740	14.307	1,297,425
2023-12-22	15.160	15.160	14.710	14.750	14.316	2,037,125
2023-12-21	15.100	15.270	14.550	15.110	14.666	2,722,100
2023-12-20	15.140	15.340	15.040	15.070	14.627	2,832,733
2023-12-19	14.760	15.100	14.700	15.050	14.607	1,900,876
2023-12-18	14.960	14.960	14.660	14.780	14.345	2,044,325
2023-12-15	14.950	15.070	14.850	14.990	14.549	1,737,493
2023-12-14	15.150	15.250	14.950	14.950	14.510	2,051,949
2023-12-13	15.080	15.270	14.990	15.140	14.695	2,329,825
2023-12-12	15.150	15.160	14.960	15.080	14.637	1,805,762
2023-12-11	14.900	15.110	14.750	15.100	14.656	2,952,995
2023-12-08	14.750	15.190	14.710	14.940	14.501	2,690,414
2023-12-07	14.720	14.940	14.650	14.780	14.345	1,496,100
2023-12-06	14.790	14.960	14.600	14.720	14.287	2,108,625
2023-12-05	15.080	15.080	14.680	14.690	14.258	2,402,387
2023-12-04	15.250	15.250	15.020	15.050	14.607	2,176,150
2023-12-01	15.140	15.270	14.930	15.250	14.802	3,046,576
2023-11-30	15.430	15.430	15.010	15.150	14.704	2,410,962
2023-11-29	15.610	15.650	15.380	15.480	15.025	3,848,850
2023-11-28	15.400	15.630	14.940	15.500	15.044	7,117,468
2023-11-27	14.880	15.450	14.860	15.450	14.996	5,852,998
2023-11-24	15.110	15.170	14.830	14.930	14.491	2,281,376
2023-11-23	14.830	15.200	14.780	15.110	14.666	2,803,600
2023-11-22	14.880	15.080	14.810	14.870	14.433	2,588,712
2023-11-21	15.290	15.420	14.900	14.930	14.491	4,455,438
2023-11-20	15.400	15.500	15.180	15.340	14.889	3,753,612
2023-11-17	15.120	15.500	15.120	15.430	14.976	4,380,400
2023-11-16	15.260	15.380	15.110	15.130	14.685	3,070,700
2023-11-15	15.150	15.430	15.080	15.330	14.879	6,063,500
2023-11-14	15.020	15.300	14.980	15.090	14.646	2,958,074
2023-11-13	14.960	15.110	14.780	15.070	14.627	3,663,521
2023-11-10	14.700	14.990	14.650	14.840	14.404	2,639,260
2023-11-09	14.910	15.050	14.630	14.730	14.297	2,325,108
2023-11-08	15.030	15.030	14.770	14.870	14.433	2,350,807
2023-11-07	14.960	15.140	14.900	15.040	14.598	2,848,928
2023-11-06	14.750	15.060	14.730	15.000	14.559	3,657,944
2023-11-03	14.240	14.790	14.240	14.750	14.316	3,805,109
2023-11-02	14.500	14.580	14.210	14.260	13.841	2,334,515
2023-11-01	14.380	14.580	14.280	14.540	14.112	2,615,790
2023-10-31	14.410	14.520	14.260	14.410	13.986	2,732,853

← NewerPage 12 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.