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
2023-04-28	13.240	13.650	13.190	13.610	12.866	3,921,679
2023-04-27	13.390	13.480	13.040	13.120	12.402	5,978,705
2023-04-26	13.840	14.100	13.610	13.740	12.988	4,154,876
2023-04-25	14.560	14.640	13.760	13.980	13.215	4,450,986
2023-04-24	14.730	15.050	14.440	14.560	13.764	4,183,835
2023-04-21	15.880	15.890	14.710	14.730	13.924	6,367,533
2023-04-20	15.530	15.890	15.510	15.870	15.002	4,606,815
2023-04-19	15.010	15.810	15.010	15.580	14.728	7,502,780
2023-04-18	15.220	15.290	14.860	15.000	14.179	4,266,309
2023-04-17	15.420	15.650	15.220	15.300	14.463	4,473,025
2023-04-14	15.570	15.800	15.280	15.740	14.879	5,854,645
2023-04-13	16.250	16.290	15.500	15.560	14.709	6,839,131
2023-04-12	16.100	16.380	16.050	16.250	15.361	5,196,948
2023-04-11	16.340	16.420	15.980	16.150	15.267	5,540,610
2023-04-10	16.350	16.740	16.230	16.380	15.484	7,509,981
2023-04-07	17.000	17.050	16.330	16.470	15.569	11,134,110
2023-04-06	15.750	17.060	15.650	16.830	15.909	15,368,500
2023-04-04	15.770	15.960	15.660	15.790	14.926	3,849,204
2023-04-03	15.580	15.930	15.520	15.840	14.974	4,421,575
2023-03-31	15.560	15.700	15.340	15.580	14.728	3,622,175
2023-03-30	15.820	15.890	15.510	15.660	14.803	3,252,085
2023-03-29	15.580	15.950	15.500	15.890	15.021	4,015,134
2023-03-28	15.890	16.040	15.580	15.580	14.728	3,616,772
2023-03-27	15.860	16.120	15.690	15.980	15.106	5,720,812
2023-03-24	16.100	16.100	15.750	15.840	14.974	5,709,970
2023-03-23	15.840	16.100	15.760	16.010	15.134	6,849,211
2023-03-22	15.590	15.970	15.450	15.960	15.087	6,950,794
2023-03-21	15.420	15.630	15.250	15.600	14.747	5,430,434
2023-03-20	15.200	15.740	14.990	15.460	14.614	7,347,115
2023-03-17	15.000	15.310	14.920	15.130	14.302	4,959,131
2023-03-16	14.910	15.240	14.780	14.840	14.028	4,133,475
2023-03-15	15.160	15.470	15.020	15.020	14.198	6,390,424
2023-03-14	15.000	15.200	14.530	15.160	14.331	5,123,939
2023-03-13	14.990	15.070	14.770	14.970	14.151	3,547,282
2023-03-10	15.060	15.280	14.970	15.010	14.189	4,442,473
2023-03-09	14.920	15.380	14.910	15.300	14.463	7,052,150
2023-03-08	14.500	14.930	14.490	14.910	14.094	3,529,056
2023-03-07	15.050	15.070	14.510	14.520	13.726	3,693,167
2023-03-06	14.970	15.090	14.890	15.060	14.236	3,982,735
2023-03-03	14.850	15.090	14.750	14.910	14.094	3,500,571
2023-03-02	14.940	15.010	14.760	14.790	13.981	2,500,659
2023-03-01	14.640	14.920	14.490	14.890	14.075	3,749,701
2023-02-28	14.490	14.700	14.410	14.610	13.811	2,805,600
2023-02-27	14.630	14.690	14.310	14.380	13.593	2,400,310
2023-02-24	14.710	14.850	14.560	14.640	13.839	1,462,870
2023-02-23	14.710	14.830	14.590	14.660	13.858	1,554,350
2023-02-22	14.610	14.780	14.550	14.700	13.896	1,808,052
2023-02-21	14.650	14.870	14.550	14.670	13.868	2,268,399
2023-02-20	14.460	14.680	14.310	14.660	13.858	2,242,775
2023-02-17	14.640	14.740	14.420	14.450	13.660	2,865,928
2023-02-16	15.100	15.110	14.470	14.640	13.839	3,918,450
2023-02-15	15.000	15.150	14.900	15.100	14.274	3,283,744
2023-02-14	15.000	15.060	14.860	14.940	14.123	2,471,613
2023-02-13	15.040	15.060	14.850	14.950	14.132	2,812,434
2023-02-10	14.770	15.300	14.760	14.950	14.132	5,783,654
2023-02-09	14.420	14.850	14.350	14.820	14.009	4,773,394
2023-02-08	14.570	14.690	14.450	14.500	13.707	2,309,139
2023-02-07	14.360	14.600	14.320	14.560	13.764	3,439,126
2023-02-06	14.390	14.530	14.270	14.350	13.565	2,430,885
2023-02-03	14.370	14.530	14.210	14.440	13.650	3,153,544

← NewerPage 15 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.