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
2023-10-30	13.920	14.510	13.720	14.460	14.035	4,694,187
2023-10-27	14.070	14.070	13.330	13.920	13.511	4,489,787
2023-10-26	13.900	14.130	13.710	14.100	13.685	1,994,600
2023-10-25	14.010	14.180	13.760	13.950	13.540	2,604,100
2023-10-24	13.690	14.140	13.480	13.980	13.569	2,814,100
2023-10-23	13.830	14.040	13.520	13.610	13.210	2,638,359
2023-10-20	14.220	14.560	13.880	13.880	13.472	3,579,083
2023-10-19	14.010	14.770	14.010	14.370	13.947	4,287,258
2023-10-18	14.400	14.530	14.140	14.140	13.724	1,791,311
2023-10-17	14.570	14.660	14.360	14.460	14.035	1,952,100
2023-10-16	14.790	14.930	14.520	14.620	14.190	3,129,650
2023-10-13	14.690	14.950	14.630	14.890	14.452	3,773,788
2023-10-12	14.670	14.790	14.560	14.680	14.248	1,873,600
2023-10-11	14.640	14.770	14.510	14.650	14.219	3,007,083
2023-10-10	14.510	14.630	14.370	14.580	14.151	2,810,685
2023-10-09	14.340	14.620	14.330	14.510	14.083	2,808,602
2023-09-28	13.850	14.450	13.850	14.340	13.918	3,400,118
2023-09-27	13.880	14.000	13.750	13.810	13.404	1,637,800
2023-09-26	14.050	14.210	13.820	13.900	13.491	2,391,475
2023-09-25	14.370	14.380	14.090	14.180	13.763	2,087,200
2023-09-22	13.730	14.380	13.730	14.360	13.938	2,464,700
2023-09-21	13.810	13.980	13.700	13.860	13.452	1,365,800
2023-09-20	13.900	14.000	13.700	13.780	13.375	1,498,732
2023-09-19	14.000	14.140	13.700	13.860	13.452	1,953,141
2023-09-18	14.090	14.200	13.910	14.060	13.647	1,808,100
2023-09-15	14.130	14.280	13.980	14.080	13.666	2,218,200
2023-09-14	14.300	14.420	14.030	14.140	13.724	2,499,700
2023-09-13	14.520	14.570	14.120	14.220	13.802	3,019,778
2023-09-12	14.550	14.630	14.380	14.520	14.093	2,612,953
2023-09-11	14.450	14.530	14.300	14.390	13.967	2,168,944
2023-09-08	14.290	14.530	14.200	14.430	14.006	2,432,037
2023-09-07	14.430	14.550	14.260	14.280	13.860	2,695,252
2023-09-06	14.040	14.570	14.000	14.550	14.122	3,820,721
2023-09-05	13.960	14.220	13.960	14.120	13.705	3,108,393
2023-09-04	13.890	14.020	13.800	13.970	13.559	2,253,500
2023-09-01	13.860	14.030	13.800	13.870	13.462	2,493,875
2023-08-31	13.700	13.960	13.650	13.860	13.452	3,295,625
2023-08-30	13.410	13.850	13.350	13.760	13.355	3,227,633
2023-08-29	13.050	13.450	12.910	13.410	13.016	2,490,903
2023-08-28	13.460	13.460	12.900	12.980	12.598	2,317,847
2023-08-25	13.060	13.120	12.650	12.740	12.365	2,185,496
2023-08-24	13.100	13.320	13.050	13.140	12.754	1,539,784
2023-08-23	13.470	13.470	13.050	13.050	12.666	1,972,994
2023-08-22	13.300	13.580	13.060	13.450	13.054	2,586,225
2023-08-21	13.360	13.460	13.200	13.240	12.851	1,431,900
2023-08-18	13.460	13.580	13.270	13.270	12.880	1,146,977
2023-08-17	13.210	13.460	13.100	13.420	13.025	1,503,700
2023-08-16	13.370	13.480	13.230	13.260	12.870	1,211,600
2023-08-15	13.550	13.670	13.350	13.460	13.064	889,800
2023-08-14	13.350	13.580	13.310	13.540	13.142	1,412,700
2023-08-11	13.740	13.840	13.490	13.500	13.103	1,522,400
2023-08-10	13.780	13.860	13.620	13.760	13.355	1,237,464
2023-08-09	13.900	13.960	13.730	13.780	13.375	1,542,208
2023-08-08	14.090	14.180	13.880	13.910	13.501	1,711,552
2023-08-07	13.940	14.100	13.920	14.010	13.598	1,824,632
2023-08-04	13.810	14.020	13.780	13.940	13.530	1,906,450
2023-08-03	13.840	13.890	13.710	13.810	13.404	1,530,800
2023-08-02	13.830	13.930	13.700	13.920	13.511	1,455,901
2023-08-01	13.970	14.040	13.760	13.830	13.423	1,829,925
2023-07-31	13.930	14.090	13.800	13.970	13.559	1,934,328

← NewerPage 13 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.