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
2025-10-23	15.620	15.790	15.440	15.790	15.753	7,442,500
2025-10-22	15.650	15.970	15.480	15.670	15.633	7,938,183
2025-10-21	15.180	15.780	15.030	15.680	15.643	9,119,292
2025-10-20	14.910	15.410	14.910	15.190	15.154	11,835,880
2025-10-17	15.290	15.300	14.600	14.620	14.585	11,192,890
2025-10-16	15.510	15.560	15.220	15.300	15.264	6,284,696
2025-10-15	15.400	15.590	15.230	15.590	15.553	9,319,155
2025-10-14	15.990	16.300	15.260	15.320	15.284	11,515,200
2025-10-13	15.420	16.060	14.810	15.950	15.912	12,810,860
2025-10-10	16.400	16.400	15.820	16.060	16.022	15,354,020
2025-10-09	16.410	17.200	16.410	16.500	16.461	19,438,061
2025-09-30	16.390	16.570	16.110	16.290	16.251	11,283,550
2025-09-29	16.110	16.460	15.940	16.230	16.191	10,962,610
2025-09-26	16.920	17.000	16.100	16.120	16.082	16,674,561
2025-09-25	17.360	17.400	16.990	17.070	17.029	11,535,730
2025-09-24	17.130	17.490	16.800	17.440	17.399	13,424,980
2025-09-23	17.750	18.050	16.820	17.360	17.319	17,611,141
2025-09-22	17.430	17.930	17.330	17.690	17.648	12,475,790
2025-09-19	17.970	18.180	17.360	17.550	17.508	14,890,840
2025-09-18	18.150	18.430	17.650	17.930	17.887	23,558,039
2025-09-17	18.300	18.490	18.020	18.160	18.117	18,352,529
2025-09-16	18.020	18.540	17.830	18.380	18.336	21,636,420
2025-09-15	18.370	18.400	17.800	18.090	18.047	19,315,740
2025-09-12	17.830	18.760	17.500	18.360	18.316	37,612,473
2025-09-11	16.650	18.130	16.630	17.990	17.947	41,843,609
2025-09-10	16.570	17.000	16.500	16.650	16.610	13,906,130
2025-09-09	17.010	17.110	16.400	16.500	16.461	16,446,381
2025-09-08	17.250	17.440	16.690	17.160	17.119	17,871,230
2025-09-05	16.500	17.270	16.320	17.220	17.179	20,890,260
2025-09-04	17.360	17.890	16.090	16.420	16.381	29,834,279
2025-09-03	17.600	18.070	17.200	17.350	17.309	27,336,061
2025-09-02	17.860	18.250	17.130	17.820	17.778	38,844,793
2025-09-01	17.860	18.080	17.590	17.930	17.887	26,670,080
2025-08-29	18.200	18.250	17.680	17.890	17.848	29,117,020
2025-08-28	16.930	18.190	16.930	18.100	18.057	58,227,191
2025-08-27	17.120	17.450	16.640	16.640	16.601	23,766,381
2025-08-26	17.390	17.620	17.210	17.290	17.249	22,813,750
2025-08-25	17.360	17.980	17.200	17.570	17.528	36,229,379
2025-08-22	17.040	17.650	16.960	17.110	17.069	27,723,260
2025-08-21	17.610	17.760	16.960	17.050	17.010	27,688,381
2025-08-20	18.090	18.090	17.260	17.750	17.708	39,351,398
2025-08-19	16.970	19.300	16.870	18.570	18.526	55,380,070
2025-08-18	17.040	17.370	16.690	17.060	17.020	35,026,129
2025-08-15	15.790	16.870	15.780	16.870	16.830	37,191,578
2025-08-14	16.480	16.490	15.800	15.800	15.763	19,049,420
2025-08-13	16.410	16.530	16.210	16.500	16.461	22,475,650
2025-08-12	16.050	16.550	15.930	16.350	16.311	25,197,949
2025-08-11	15.550	16.170	15.520	16.080	16.042	18,001,230
2025-08-08	15.580	15.790	15.430	15.570	15.533	10,386,610
2025-08-07	15.850	16.130	15.410	15.700	15.663	15,123,060
2025-08-06	15.600	16.120	15.510	15.870	15.832	14,777,780
2025-08-05	15.670	15.830	15.420	15.770	15.733	13,358,060
2025-08-04	15.210	15.630	15.170	15.550	15.513	11,850,900
2025-08-01	15.540	15.820	15.360	15.500	15.463	16,200,110
2025-07-31	16.030	16.380	15.670	15.740	15.703	22,050,141
2025-07-30	16.100	16.190	15.810	15.980	15.942	15,050,900
2025-07-29	15.960	16.280	15.900	16.150	16.112	21,346,840
2025-07-28	15.420	16.220	15.410	16.120	16.082	31,524,770
2025-07-25	15.460	15.650	15.320	15.380	15.344	13,894,970
2025-07-24	15.340	15.760	15.280	15.440	15.403	15,048,870

← NewerPage 5 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.