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
2026-07-21	20.000	21.680	17.660	21.670	21.670	19,037,016
2026-07-20	22.200	22.580	19.000	19.680	19.680	15,015,387
2026-07-17	24.000	24.190	21.500	21.800	21.800	13,945,841
2026-07-16	24.180	25.260	23.380	24.010	24.010	9,256,515
2026-07-15	26.380	26.540	24.480	24.550	24.550	10,564,037
2026-07-14	24.940	26.390	24.450	26.080	26.080	12,094,752
2026-07-13	27.870	28.180	24.750	24.800	24.800	14,537,372
2026-07-10	29.600	30.720	28.330	28.380	28.380	13,268,133
2026-07-09	28.790	29.930	27.300	29.740	29.740	13,830,825
2026-07-08	29.000	29.680	27.650	28.750	28.750	12,186,008
2026-07-07	29.560	30.130	28.630	29.150	29.150	11,247,877
2026-07-06	32.660	33.160	29.110	29.120	29.120	18,296,070
2026-07-03	32.300	33.500	31.410	32.670	32.670	15,231,617
2026-07-02	34.600	34.690	32.330	32.830	32.830	21,924,225
2026-07-01	35.500	36.310	33.770	36.000	36.000	32,955,105
2026-06-30	32.080	35.390	31.090	35.140	35.140	29,723,828
2026-06-29	33.270	34.980	31.200	31.990	31.990	25,257,096
2026-06-26	33.140	35.080	32.770	33.770	33.770	31,379,977
2026-06-25	31.970	33.770	31.010	33.740	33.740	27,076,502
2026-06-24	31.000	32.360	30.900	31.980	31.980	20,131,252
2026-06-23	32.300	32.430	30.710	31.540	31.540	21,096,682
2026-06-22	33.760	33.800	31.800	32.930	32.930	29,650,604
2026-06-18	32.300	34.540	31.450	33.990	33.990	34,181,434
2026-06-17	30.000	32.770	29.900	32.370	32.370	37,128,969
2026-06-16	29.660	30.600	29.250	30.510	30.510	27,522,020
2026-06-15	28.480	29.680	28.080	29.650	29.650	22,356,020
2026-06-12	27.470	30.410	27.390	27.910	27.910	30,588,330
2026-06-11	26.320	27.090	26.100	26.820	26.820	13,411,810
2026-06-10	27.890	28.150	26.180	26.710	26.710	17,666,109
2026-06-09	27.820	28.420	27.320	28.360	28.360	15,945,097
2026-06-08	27.940	28.560	26.940	27.330	27.330	20,357,436
2026-06-05	29.300	30.490	28.290	29.460	29.390	24,424,010
2026-06-04	29.800	30.770	29.300	30.220	30.148	24,061,131
2026-06-03	32.010	32.430	29.750	30.330	30.258	36,644,113
2026-06-02	31.580	32.540	30.500	31.560	31.485	32,581,539
2026-06-01	34.650	35.570	31.410	31.600	31.525	42,840,246
2026-05-29	38.450	41.800	33.410	34.510	34.428	56,716,762
2026-05-28	35.300	41.400	34.830	38.510	38.419	45,504,738
2026-05-27	33.380	36.000	32.520	35.990	35.905	42,302,961
2026-05-26	32.250	33.880	30.850	33.840	33.760	32,561,461
2026-05-25	33.990	34.580	32.200	32.850	32.772	38,910,160
2026-05-22	31.000	33.440	30.820	33.280	33.201	44,618,219
2026-05-21	30.540	32.530	30.310	30.780	30.707	44,318,500
2026-05-20	29.690	30.310	29.200	30.130	30.058	21,014,039
2026-05-19	29.560	29.730	28.270	29.670	29.600	18,110,660
2026-05-18	28.820	30.180	28.820	29.390	29.320	17,420,381
2026-05-15	29.320	29.960	27.900	28.250	28.183	19,203,189
2026-05-14	30.600	30.720	29.300	29.310	29.240	21,933,070
2026-05-13	29.660	30.800	29.500	30.430	30.358	27,492,520
2026-05-12	30.400	30.490	29.550	30.300	30.228	24,356,600
2026-05-11	29.980	30.390	29.030	30.290	30.218	32,851,559
2026-05-08	28.830	30.060	28.620	29.650	29.580	26,470,221
2026-05-07	28.300	29.440	28.200	29.330	29.260	26,418,590
2026-05-06	27.670	28.380	27.610	28.000	27.934	19,011,000
2026-04-30	27.520	27.780	26.610	27.130	27.066	17,543,740
2026-04-29	27.280	28.150	27.010	27.520	27.455	17,767,221
2026-04-28	28.800	28.980	27.390	27.540	27.475	23,577,301
2026-04-27	28.940	29.300	28.100	29.090	29.021	23,693,051
2026-04-24	28.400	29.880	28.400	28.940	28.871	21,269,660
2026-04-23	30.200	30.260	28.600	28.920	28.851	28,265,820

← NewerPage 2 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.