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
2023-02-03	14.370	14.530	14.210	14.440	13.650	3,153,544
2023-02-02	14.470	14.520	14.300	14.370	13.584	3,023,969
2023-02-01	14.280	14.450	14.240	14.390	13.603	3,297,733
2023-01-31	14.350	14.370	14.100	14.180	13.404	3,419,160
2023-01-30	14.220	14.340	14.160	14.240	13.461	2,218,285
2023-01-20	14.080	14.160	13.980	14.070	13.300	1,767,744
2023-01-19	13.800	14.130	13.730	14.060	13.291	2,712,038
2023-01-18	13.850	13.880	13.710	13.810	13.055	1,395,327
2023-01-17	13.740	13.860	13.680	13.760	13.007	2,202,592
2023-01-16	13.540	13.760	13.520	13.680	12.932	1,797,770
2023-01-13	13.570	13.650	13.460	13.600	12.856	1,588,615
2023-01-12	13.550	13.620	13.450	13.590	12.847	1,688,612
2023-01-11	13.610	13.740	13.470	13.470	12.733	1,975,516
2023-01-10	13.520	13.780	13.450	13.600	12.856	3,268,992
2023-01-09	13.470	13.650	13.390	13.480	12.743	2,072,995
2023-01-06	13.330	13.540	13.320	13.360	12.629	1,769,350
2023-01-05	13.300	13.430	13.210	13.380	12.648	1,765,708
2023-01-04	13.310	13.510	13.210	13.290	12.563	2,776,131
2023-01-03	12.880	13.320	12.860	13.270	12.544	2,327,034
2022-12-30	12.860	12.940	12.790	12.880	12.175	976,045
2022-12-29	12.850	12.970	12.720	12.810	12.109	1,507,100
2022-12-28	13.080	13.090	12.750	12.820	12.119	1,648,975
2022-12-27	13.280	13.280	12.950	13.080	12.365	1,254,903
2022-12-26	12.790	13.140	12.770	13.100	12.383	2,012,977
2022-12-23	12.810	13.060	12.700	12.780	12.081	1,608,116
2022-12-22	13.130	13.260	12.900	12.930	12.223	1,756,771
2022-12-21	13.350	13.430	13.030	13.120	12.402	1,845,268
2022-12-20	13.430	13.500	13.270	13.350	12.620	1,548,831
2022-12-19	13.630	13.750	13.300	13.350	12.620	2,917,537
2022-12-16	14.120	14.130	13.670	13.700	12.951	3,544,940
2022-12-15	13.660	14.210	13.570	14.120	13.348	5,955,542
2022-12-14	13.780	14.050	13.650	13.660	12.913	3,664,025
2022-12-13	13.810	13.890	13.510	13.530	12.790	2,030,654
2022-12-12	13.650	13.910	13.600	13.790	13.036	1,768,430
2022-12-09	13.810	13.950	13.690	13.710	12.960	1,816,076
2022-12-08	14.080	14.160	13.850	13.850	13.092	1,748,752
2022-12-07	14.190	14.220	14.100	14.160	13.385	1,755,555
2022-12-06	14.330	14.450	14.150	14.220	13.442	2,401,487
2022-12-05	14.260	14.410	14.230	14.330	13.546	2,057,993
2022-12-02	14.140	14.270	14.010	14.260	13.480	1,795,879
2022-12-01	14.220	14.360	14.090	14.130	13.357	2,117,553
2022-11-30	14.150	14.210	13.980	14.070	13.300	1,451,789
2022-11-29	13.830	14.170	13.820	14.080	13.310	1,905,381
2022-11-28	13.940	13.960	13.650	13.830	13.073	2,621,041
2022-11-25	14.400	14.450	14.050	14.050	13.281	1,971,650
2022-11-24	14.470	14.590	14.270	14.320	13.537	1,687,611
2022-11-23	14.540	14.560	14.030	14.320	13.537	2,741,103
2022-11-22	14.650	14.880	14.520	14.540	13.745	2,479,518
2022-11-21	14.590	14.690	14.450	14.630	13.830	1,983,803
2022-11-18	14.830	15.030	14.620	14.640	13.839	2,665,926
2022-11-17	14.680	14.940	14.610	14.930	14.113	2,862,438
2022-11-16	14.880	14.950	14.690	14.710	13.905	3,011,011
2022-11-15	14.330	14.900	14.270	14.880	14.066	5,413,337
2022-11-14	14.300	14.490	14.110	14.370	13.584	2,293,495
2022-11-11	14.520	14.720	14.290	14.310	13.527	2,492,474
2022-11-10	14.360	14.520	14.280	14.300	13.518	2,107,157
2022-11-09	14.550	14.550	14.350	14.460	13.669	2,265,903
2022-11-08	14.510	14.630	14.370	14.500	13.707	2,538,607
2022-11-07	14.550	14.730	14.400	14.630	13.830	3,814,203
2022-11-04	14.570	14.730	14.410	14.720	13.915	4,034,773

← NewerPage 16 of 21 · 1,218 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.