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
2024-10-28	14.630	14.630	14.120	14.410	14.234	9,231,782
2024-10-25	14.600	14.820	14.480	14.680	14.501	6,647,718
2024-10-24	14.420	14.580	14.140	14.520	14.343	5,584,030
2024-10-23	14.490	14.830	14.300	14.420	14.244	7,515,700
2024-10-22	14.780	15.140	14.500	14.710	14.531	9,977,250
2024-10-21	14.500	15.030	14.350	14.700	14.521	11,842,340
2024-10-18	13.500	14.680	13.450	14.300	14.126	11,962,450
2024-10-17	13.510	13.930	13.510	13.540	13.375	7,084,450
2024-10-16	13.450	13.670	13.260	13.450	13.286	6,513,060
2024-10-15	13.690	14.240	13.520	13.610	13.444	8,818,077
2024-10-14	13.360	13.720	13.040	13.720	13.553	6,680,130
2024-10-11	13.990	13.990	13.000	13.190	13.029	9,097,524
2024-10-10	14.200	14.580	13.870	13.930	13.760	10,137,360
2024-10-09	15.590	15.590	13.880	13.880	13.711	17,316,430
2024-10-08	16.750	16.760	14.450	16.300	16.101	23,362,539
2024-09-30	12.670	14.500	12.380	14.070	13.898	18,238,939
2024-09-27	11.800	12.510	11.690	12.210	12.061	8,772,000
2024-09-26	11.210	11.600	11.180	11.600	11.459	4,364,044
2024-09-25	11.200	11.530	11.160	11.280	11.142	6,147,300
2024-09-24	10.780	11.110	10.580	11.110	10.974	5,369,220
2024-09-23	10.560	10.760	10.450	10.680	10.550	2,772,619
2024-09-20	10.710	10.750	10.510	10.600	10.471	2,421,150
2024-09-19	10.500	10.710	10.400	10.680	10.550	2,948,661
2024-09-18	10.630	10.760	10.180	10.430	10.303	3,247,125
2024-09-13	10.780	11.010	10.630	10.630	10.500	3,364,720
2024-09-12	11.030	11.160	10.800	10.800	10.668	3,027,936
2024-09-11	11.110	11.160	10.900	10.950	10.816	2,760,700
2024-09-10	11.040	11.250	10.840	11.190	11.054	3,942,139
2024-09-09	11.050	11.140	10.910	10.950	10.816	3,139,600
2024-09-06	11.410	11.450	11.080	11.090	10.955	4,544,600
2024-09-05	11.230	11.590	11.190	11.440	11.300	4,469,600
2024-09-04	11.290	11.340	11.060	11.240	11.103	3,388,620
2024-09-03	11.280	11.470	11.200	11.360	11.221	3,467,120
2024-09-02	11.700	11.770	11.270	11.280	11.142	4,149,425
2024-08-30	11.280	11.860	11.280	11.640	11.498	5,839,856
2024-08-29	11.030	11.370	10.900	11.270	11.133	3,401,446
2024-08-28	10.970	11.290	10.970	11.080	10.945	2,982,601
2024-08-27	11.350	11.420	11.040	11.060	10.925	4,095,101
2024-08-26	11.260	11.500	11.150	11.430	11.291	4,378,101
2024-08-23	11.140	11.510	10.950	11.200	11.063	4,385,325
2024-08-22	11.490	11.550	11.180	11.200	11.063	3,919,925
2024-08-21	11.300	11.740	11.220	11.480	11.340	4,112,075
2024-08-20	11.540	11.650	11.310	11.350	11.212	3,608,300
2024-08-19	11.850	11.950	11.530	11.550	11.409	5,446,200
2024-08-16	11.770	12.180	11.770	11.910	11.765	7,226,900
2024-08-15	11.540	11.850	11.440	11.730	11.587	3,994,709
2024-08-14	11.630	11.790	11.560	11.640	11.498	4,050,709
2024-08-13	11.270	11.650	11.270	11.650	11.508	4,357,900
2024-08-12	11.360	11.610	11.220	11.370	11.231	3,763,205
2024-08-09	11.710	11.780	11.430	11.460	11.320	4,966,250
2024-08-08	11.370	11.490	11.110	11.350	11.212	4,252,696
2024-08-07	11.320	11.630	11.280	11.450	11.310	3,940,487
2024-08-06	11.430	11.520	11.200	11.360	11.221	4,312,912
2024-08-05	11.830	11.950	11.200	11.220	11.083	7,939,925
2024-08-02	12.220	12.380	11.980	11.980	11.834	5,792,490
2024-08-01	12.370	12.530	12.270	12.400	12.249	6,760,909
2024-07-31	11.800	12.380	11.780	12.370	12.219	7,823,977
2024-07-30	11.710	12.020	11.560	11.920	11.775	6,109,183
2024-07-29	11.920	11.980	11.600	11.840	11.696	5,787,009
2024-07-26	11.620	11.870	11.590	11.740	11.597	5,910,134

← NewerPage 9 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.