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
2023-07-31	13.930	14.090	13.800	13.970	13.559	1,934,328
2023-07-28	13.950	14.050	13.660	13.900	13.491	1,755,672
2023-07-27	14.240	14.270	13.930	13.970	13.559	2,380,849
2023-07-26	14.600	14.600	14.150	14.200	13.782	2,337,050
2023-07-25	14.410	14.600	14.270	14.520	14.093	2,531,819
2023-07-24	14.240	14.570	13.970	14.340	13.918	2,962,086
2023-07-21	14.550	14.770	14.200	14.220	13.802	2,472,675
2023-07-20	15.210	15.240	14.550	14.620	14.190	3,841,426
2023-07-19	15.060	15.430	15.060	15.200	14.753	2,863,880
2023-07-18	15.170	15.540	15.170	15.340	14.889	4,732,112
2023-07-17	15.300	15.340	15.070	15.200	14.753	3,679,149
2023-07-14	15.240	15.490	15.150	15.380	14.928	5,641,215
2023-07-13	14.790	15.300	14.720	15.230	14.782	6,113,762
2023-07-12	14.880	15.180	14.680	14.680	14.248	3,395,692
2023-07-11	14.380	15.050	14.380	14.880	14.442	3,327,054
2023-07-10	14.680	14.840	14.300	14.430	14.006	2,414,574
2023-07-07	14.930	15.070	14.590	14.690	14.258	2,767,699
2023-07-06	14.810	15.150	14.660	15.020	14.578	4,522,732
2023-07-05	14.850	15.000	14.730	14.820	14.384	2,842,765
2023-07-04	14.590	14.970	14.520	14.880	14.442	2,795,947
2023-07-03	14.590	15.070	14.580	14.660	14.229	3,510,207
2023-06-30	14.580	14.940	14.580	14.890	14.452	4,019,675
2023-06-29	14.280	14.700	14.250	14.620	14.190	3,186,680
2023-06-28	14.490	14.490	13.860	14.280	13.860	3,279,777
2023-06-27	14.200	14.500	14.170	14.480	14.054	2,276,109
2023-06-26	14.620	14.830	14.100	14.120	13.705	3,395,679
2023-06-21	15.010	15.020	14.630	14.720	14.287	3,824,299
2023-06-20	15.190	15.350	14.980	15.010	14.569	4,902,099
2023-06-19	15.200	15.600	15.130	15.260	14.811	8,862,022
2023-06-16	15.300	15.800	14.710	15.480	15.025	12,798,430
2023-06-15	14.430	15.210	14.430	15.030	14.588	7,943,936
2023-06-14	14.550	14.580	14.280	14.500	14.074	2,461,449
2023-06-13	14.400	14.590	14.390	14.570	14.142	1,961,045
2023-06-12	14.270	14.560	14.220	14.450	14.025	2,557,500
2023-06-09	14.080	14.380	13.970	14.270	13.850	2,436,261
2023-06-08	14.350	14.360	13.930	14.040	13.627	1,889,400
2023-06-07	14.110	14.370	13.940	14.270	13.850	2,338,125
2023-06-06	14.450	14.530	14.000	14.040	13.627	2,432,502
2023-06-05	14.350	14.620	14.310	14.450	14.025	2,632,997
2023-06-02	14.510	14.590	14.270	14.280	13.860	2,187,117
2023-06-01	14.560	14.630	14.400	14.490	14.064	2,953,943
2023-05-31	14.480	14.780	14.400	14.700	14.268	3,870,200
2023-05-30	14.500	14.530	14.180	14.490	14.064	3,411,000
2023-05-29	14.260	14.590	14.250	14.570	14.142	4,592,559
2023-05-26	13.920	14.240	13.780	14.190	13.773	3,186,908
2023-05-25	13.860	14.060	13.650	13.910	13.501	2,085,169
2023-05-24	13.660	13.890	13.550	13.750	13.346	2,111,600
2023-05-23	13.860	13.900	13.620	13.700	13.297	2,196,309
2023-05-22	13.820	13.980	13.770	13.860	13.452	3,169,928
2023-05-19	13.500	13.860	13.450	13.810	13.404	3,585,909
2023-05-18	13.290	13.560	13.230	13.560	13.161	3,631,641
2023-05-17	13.100	13.320	13.020	13.300	12.909	2,811,068
2023-05-16	13.050	13.200	12.950	13.120	12.734	2,370,508
2023-05-15	12.920	13.020	12.770	13.020	12.637	1,828,550
2023-05-12	13.100	13.150	12.910	12.940	12.559	1,776,175
2023-05-11	12.960	13.130	12.960	13.050	12.666	2,384,865
2023-05-10	13.100	13.120	12.810	12.960	12.579	2,268,521
2023-05-09	13.140	13.190	12.900	13.010	12.627	3,596,604
2023-05-08	13.320	13.430	13.200	13.430	12.695	2,974,970
2023-05-05	13.400	13.430	13.130	13.310	12.582	3,044,092

← NewerPage 14 of 21 · 1,213 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.