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
2025-01-21	14.300	14.380	13.930	14.060	13.889	17,698,400
2025-01-20	14.100	14.500	14.000	14.320	14.145	21,166,551
2025-01-17	13.800	14.200	13.670	14.000	13.829	22,587,061
2025-01-16	13.570	13.960	13.400	13.760	13.592	20,660,260
2025-01-15	13.600	13.800	13.310	13.440	13.276	16,393,760
2025-01-14	12.710	13.550	12.590	13.540	13.375	21,532,580
2025-01-13	12.670	12.820	12.230	12.590	12.436	15,844,380
2025-01-10	13.800	13.880	12.990	12.990	12.832	22,479,561
2025-01-09	13.200	14.350	13.200	13.940	13.770	30,703,660
2025-01-08	13.260	13.450	12.700	13.310	13.148	19,246,539
2025-01-07	12.920	13.540	12.780	13.530	13.365	18,605,881
2025-01-06	13.190	13.390	12.660	12.900	12.743	15,974,640
2025-01-03	14.480	14.580	13.260	13.300	13.138	23,476,609
2025-01-02	15.000	15.040	14.170	14.520	14.343	23,535,881
2024-12-31	16.820	16.990	14.860	15.140	14.955	37,305,578
2024-12-30	16.910	17.690	16.700	16.880	16.674	26,031,109
2024-12-27	18.110	18.540	17.210	17.340	17.128	45,989,820
2024-12-26	17.100	18.570	16.000	18.380	18.156	59,669,512
2024-12-25	17.210	17.730	16.910	17.490	17.277	38,264,207
2024-12-24	17.750	17.890	16.900	17.350	17.138	36,840,992
2024-12-23	18.050	18.430	16.840	17.860	17.642	51,438,359
2024-12-20	16.920	18.690	16.920	18.500	18.274	70,354,039
2024-12-19	17.310	18.220	16.690	17.560	17.346	68,936,734
2024-12-18	16.830	20.280	16.780	19.000	18.768	84,330,641
2024-12-17	14.500	17.400	14.440	17.400	17.188	52,366,992
2024-12-16	14.660	14.790	14.390	14.500	14.323	4,376,175
2024-12-13	14.850	14.880	14.590	14.660	14.481	5,623,504
2024-12-12	14.940	15.040	14.750	14.920	14.738	5,629,443
2024-12-11	14.660	14.960	14.660	14.960	14.778	7,633,564
2024-12-10	15.200	15.250	14.660	14.720	14.540	10,947,310
2024-12-09	14.730	15.070	14.550	14.810	14.629	7,472,727
2024-12-06	14.720	14.990	14.400	14.840	14.659	9,139,723
2024-12-05	14.320	14.950	14.300	14.750	14.570	11,444,790
2024-12-04	14.400	14.970	14.280	14.650	14.471	12,388,800
2024-12-03	14.490	14.490	14.180	14.400	14.224	6,226,600
2024-12-02	14.360	14.490	14.260	14.450	14.274	7,285,683
2024-11-29	14.200	14.510	13.960	14.340	14.165	5,911,820
2024-11-28	14.260	14.450	14.140	14.200	14.027	5,152,118
2024-11-27	13.610	14.290	13.230	14.250	14.076	6,621,395
2024-11-26	13.800	14.030	13.590	13.640	13.474	4,284,861
2024-11-25	13.710	13.890	13.360	13.890	13.721	6,241,000
2024-11-22	14.220	14.650	13.690	13.720	13.553	9,967,368
2024-11-21	14.290	14.510	14.100	14.340	14.165	8,030,650
2024-11-20	14.320	14.530	14.180	14.360	14.185	9,076,952
2024-11-19	13.710	14.360	13.670	14.360	14.185	10,338,950
2024-11-18	15.020	15.090	13.510	13.750	13.582	17,242,490
2024-11-15	14.730	15.150	14.410	15.090	14.906	20,249,090
2024-11-14	14.570	15.280	14.510	14.580	14.402	13,403,160
2024-11-13	14.600	14.720	14.200	14.630	14.452	7,036,406
2024-11-12	14.620	14.990	14.440	14.720	14.540	11,069,310
2024-11-11	14.090	14.670	14.090	14.620	14.442	9,071,737
2024-11-08	14.230	14.440	14.070	14.110	13.938	9,201,761
2024-11-07	13.660	14.160	13.410	14.130	13.958	9,246,307
2024-11-06	13.800	13.920	13.530	13.650	13.484	7,243,425
2024-11-05	13.370	13.790	13.210	13.680	13.513	7,138,259
2024-11-04	12.900	13.270	12.770	13.270	13.108	5,363,940
2024-11-01	13.630	13.640	12.770	12.790	12.634	9,101,375
2024-10-31	13.560	13.850	13.360	13.710	13.543	8,972,183
2024-10-30	13.850	14.030	13.460	13.780	13.612	7,665,372
2024-10-29	14.400	14.410	13.950	14.030	13.859	8,720,633

← NewerPage 8 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.