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
2025-07-23	15.490	15.580	15.250	15.380	15.344	13,804,470
2025-07-22	15.900	16.320	15.510	15.590	15.553	22,763,609
2025-07-21	15.770	16.030	15.500	15.940	15.902	24,620,150
2025-07-18	16.400	16.560	15.810	15.880	15.842	29,772,510
2025-07-17	15.800	16.650	15.730	16.450	16.411	41,951,320
2025-07-16	15.890	16.150	15.550	16.040	16.002	43,833,500
2025-07-15	15.020	17.710	15.000	16.460	16.421	64,302,273
2025-07-14	14.830	15.250	14.720	15.060	15.024	13,682,110
2025-07-11	15.170	15.260	14.660	14.820	14.785	18,620,820
2025-07-10	15.720	15.950	15.070	15.330	15.294	19,423,830
2025-07-09	15.880	16.070	15.450	15.530	15.493	29,727,609
2025-07-08	14.890	15.600	14.870	15.480	15.443	21,811,869
2025-07-07	14.820	15.150	14.800	14.900	14.865	10,529,000
2025-07-04	15.130	15.540	14.950	15.050	15.014	18,135,891
2025-07-03	14.560	15.280	14.520	15.200	15.164	21,604,961
2025-07-02	15.050	15.090	14.500	14.580	14.545	11,524,020
2025-07-01	14.740	15.060	14.500	15.000	14.964	16,320,660
2025-06-30	14.650	14.870	14.580	14.840	14.805	14,480,890
2025-06-27	14.450	14.720	14.230	14.520	14.486	14,177,780
2025-06-26	14.450	14.700	14.380	14.450	14.416	15,385,120
2025-06-25	14.500	14.700	14.310	14.460	14.426	15,975,090
2025-06-24	14.290	14.630	14.200	14.590	14.555	22,091,150
2025-06-23	14.010	14.390	13.950	14.290	14.256	17,341,449
2025-06-20	14.000	14.670	13.950	14.280	14.246	25,525,699
2025-06-19	14.160	14.560	13.900	13.960	13.927	20,430,561
2025-06-18	13.410	14.240	13.340	14.160	14.126	23,267,350
2025-06-17	13.630	13.670	13.300	13.430	13.398	8,313,665
2025-06-16	13.280	13.850	13.210	13.670	13.638	9,102,500
2025-06-13	13.450	13.640	13.290	13.290	13.258	5,850,314
2025-06-12	13.430	13.750	13.430	13.570	13.538	5,751,425
2025-06-11	13.530	13.780	13.470	13.500	13.468	5,929,231
2025-06-10	13.600	13.650	13.280	13.430	13.398	7,084,345
2025-06-09	13.630	13.690	13.560	13.610	13.578	6,231,095
2025-06-06	13.590	13.740	13.500	13.600	13.568	7,239,061
2025-06-05	13.230	13.720	13.140	13.630	13.598	10,962,120
2025-06-04	13.030	13.490	13.030	13.230	13.199	8,493,492
2025-06-03	12.830	13.090	12.770	13.000	12.969	4,842,900
2025-05-30	13.090	13.130	12.870	12.930	12.899	4,814,800
2025-05-29	12.890	13.210	12.890	13.200	13.039	5,247,600
2025-05-28	12.940	13.030	12.800	12.890	12.733	2,666,839
2025-05-27	12.930	12.980	12.790	12.930	12.772	3,161,278
2025-05-26	12.680	12.980	12.650	12.970	12.812	3,625,343
2025-05-23	12.900	13.020	12.660	12.680	12.525	4,545,700
2025-05-22	13.060	13.250	12.930	12.960	12.802	4,631,508
2025-05-21	13.260	13.260	13.030	13.090	12.930	3,759,813
2025-05-20	13.050	13.290	12.960	13.280	13.118	6,111,785
2025-05-19	12.900	12.990	12.750	12.970	12.812	4,222,690
2025-05-16	12.840	13.070	12.760	12.930	12.772	4,017,182
2025-05-15	12.960	13.040	12.800	12.920	12.762	4,311,100
2025-05-14	12.970	13.130	12.840	12.960	12.802	5,238,700
2025-05-13	13.160	13.230	12.940	12.960	12.802	5,255,131
2025-05-12	12.850	13.080	12.850	13.050	12.891	5,888,578
2025-05-09	12.860	12.910	12.700	12.750	12.594	5,339,202
2025-05-08	12.710	12.980	12.660	12.910	12.753	6,080,858
2025-05-07	12.910	12.970	12.570	12.700	12.545	7,710,000
2025-05-06	12.280	12.700	12.260	12.680	12.525	8,588,689
2025-04-30	11.850	12.210	11.850	12.170	12.022	6,934,850
2025-04-29	11.620	12.010	11.570	11.890	11.745	7,703,819
2025-04-28	11.630	11.650	11.340	11.460	11.320	5,145,725
2025-04-25	11.550	11.780	11.550	11.630	11.488	4,643,661

← NewerPage 6 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.