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
2022-08-03	16.730	17.310	16.450	16.710	15.796	10,115,560
2022-08-02	16.810	17.130	16.350	16.670	15.758	8,786,614
2022-08-01	16.430	17.120	16.050	17.100	16.165	8,919,762
2022-07-29	16.890	16.920	16.370	16.430	15.531	10,210,310
2022-07-28	16.080	17.360	15.880	17.140	16.202	11,889,200
2022-07-27	15.760	16.130	15.530	15.880	15.011	2,733,850
2022-07-26	15.830	15.850	15.380	15.620	14.766	2,414,006
2022-07-25	15.920	16.140	15.540	15.720	14.860	2,902,639
2022-07-22	15.920	16.500	15.800	15.970	15.096	3,612,728
2022-07-21	15.990	16.280	15.810	16.020	15.144	3,921,015
2022-07-20	15.990	16.230	15.850	15.920	15.049	2,937,175
2022-07-19	15.770	16.170	15.770	16.030	15.153	4,046,358
2022-07-18	15.510	15.870	15.350	15.740	14.879	3,834,485
2022-07-15	15.420	15.770	15.040	15.370	14.529	3,900,732
2022-07-14	14.870	15.680	14.720	15.530	14.680	4,826,750
2022-07-13	14.800	14.930	14.680	14.870	14.057	1,971,882
2022-07-12	15.450	15.480	14.760	14.800	13.990	2,878,815
2022-07-11	15.730	15.890	15.300	15.450	14.605	2,632,477
2022-07-08	15.990	16.340	15.880	15.900	15.030	4,400,875
2022-07-07	15.640	16.010	15.460	15.960	15.087	3,696,290
2022-07-06	15.700	15.930	15.410	15.630	14.775	3,642,549
2022-07-05	15.780	15.970	15.280	15.600	14.747	3,332,675
2022-07-04	16.050	16.070	15.680	15.760	14.898	2,891,291
2022-07-01	16.030	16.450	16.020	16.080	15.200	4,082,301
2022-06-30	16.270	16.530	15.980	16.020	15.144	5,799,990
2022-06-29	16.150	16.580	16.050	16.220	15.333	5,859,188
2022-06-28	15.940	16.240	15.680	16.220	15.333	4,964,927
2022-06-27	16.030	16.150	15.660	15.840	14.974	3,779,622
2022-06-24	15.560	15.950	15.500	15.930	15.059	4,982,434
2022-06-23	14.860	15.750	14.770	15.690	14.832	6,120,910
2022-06-22	15.360	15.360	14.830	14.850	14.038	2,197,975
2022-06-21	15.220	15.440	15.050	15.280	14.444	2,621,803
2022-06-20	15.270	15.440	15.060	15.210	14.378	2,547,893
2022-06-17	15.080	15.260	14.910	15.120	14.293	2,450,339
2022-06-16	14.870	15.380	14.870	15.170	14.340	3,503,171
2022-06-15	15.020	15.320	14.830	14.900	14.085	4,106,679
2022-06-14	14.850	15.040	14.540	14.970	14.151	3,020,075
2022-06-13	14.610	14.950	14.460	14.950	14.132	3,428,530
2022-06-10	14.270	14.690	14.220	14.580	13.782	2,456,017
2022-06-09	14.680	14.750	14.240	14.370	13.584	2,098,250
2022-06-08	14.920	15.000	14.480	14.790	13.981	2,953,365
2022-06-07	15.100	15.200	14.830	14.910	14.094	3,279,138
2022-06-06	15.000	15.230	15.000	15.100	14.274	3,519,831
2022-06-02	14.760	15.080	14.700	15.030	14.208	3,545,223
2022-06-01	14.580	14.870	14.460	14.790	13.981	4,711,474
2022-05-31	14.270	14.630	14.210	14.570	13.773	3,204,299
2022-05-30	13.980	14.350	13.970	14.290	13.508	3,053,049
2022-05-27	14.100	14.340	13.880	13.970	13.206	2,074,950
2022-05-26	14.130	14.250	13.720	14.100	13.329	1,904,678
2022-05-25	14.000	14.180	13.960	14.080	13.310	1,907,341
2022-05-24	14.630	14.710	13.960	14.000	13.234	3,724,904
2022-05-23	14.760	14.900	14.660	14.900	13.830	3,665,574
2022-05-20	14.800	14.830	14.510	14.780	13.718	3,873,707
2022-05-19	14.140	14.700	14.000	14.650	13.598	3,495,257
2022-05-18	14.320	14.580	14.160	14.400	13.366	2,588,005
2022-05-17	14.210	14.590	14.160	14.310	13.282	2,805,799
2022-05-16	14.430	14.660	14.250	14.320	13.291	3,009,471
2022-05-13	14.310	14.550	14.300	14.430	13.393	2,920,479
2022-05-12	14.320	14.540	14.160	14.380	13.347	3,973,708
2022-05-11	14.260	14.780	14.210	14.310	13.282	5,763,700

← NewerPage 18 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.