Shunsin Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 218.00 | 224.00 | 212.00 | 212.00 | 212.00 | 3,374,500 |
| 2024-08-01 | 231.50 | 234.00 | 225.00 | 226.00 | 226.00 | 2,396,753 |
| 2024-07-31 | 227.00 | 236.50 | 223.00 | 224.00 | 224.00 | 2,674,261 |
| 2024-07-30 | 218.50 | 233.50 | 215.00 | 230.00 | 230.00 | 2,823,173 |
| 2024-07-29 | 232.00 | 240.00 | 218.00 | 218.50 | 218.50 | 3,568,734 |
| 2024-07-26 | 216.50 | 235.50 | 212.00 | 226.00 | 226.00 | 3,490,370 |
| 2024-07-23 | 233.00 | 239.50 | 228.50 | 230.00 | 230.00 | 1,940,799 |
| 2024-07-22 | 242.50 | 244.50 | 227.50 | 228.50 | 228.50 | 2,888,022 |
| 2024-07-19 | 251.00 | 253.00 | 239.50 | 241.00 | 241.00 | 3,976,634 |
| 2024-07-18 | 251.00 | 261.00 | 245.00 | 250.50 | 250.50 | 4,540,393 |
| 2024-07-17 | 248.00 | 264.00 | 246.00 | 258.50 | 258.50 | 4,968,000 |
| 2024-07-16 | 258.50 | 261.50 | 245.00 | 249.00 | 249.00 | 5,164,873 |
| 2024-07-15 | 263.50 | 271.50 | 256.00 | 257.50 | 257.50 | 5,527,050 |
| 2024-07-12 | 259.00 | 274.00 | 255.50 | 259.50 | 259.50 | 6,406,866 |
| 2024-07-11 | 268.50 | 279.50 | 261.50 | 269.00 | 269.00 | 12,434,391 |
| 2024-07-10 | 249.00 | 270.00 | 249.00 | 258.00 | 258.00 | 7,823,929 |
| 2024-07-09 | 259.00 | 261.50 | 235.00 | 248.00 | 248.00 | 8,313,833 |
| 2024-07-08 | 258.50 | 274.00 | 250.50 | 254.00 | 254.00 | 8,403,069 |
| 2024-07-05 | 274.00 | 276.00 | 248.50 | 254.50 | 254.50 | 9,616,998 |
| 2024-07-04 | 266.50 | 275.50 | 260.00 | 275.00 | 275.00 | 1,595,553 |
| 2024-07-03 | 256.50 | 266.00 | 251.00 | 265.00 | 265.00 | 1,308,368 |
| 2024-07-02 | 264.00 | 272.00 | 251.00 | 255.00 | 255.00 | 1,441,662 |
| 2024-07-01 | 276.00 | 276.00 | 267.00 | 267.00 | 267.00 | 1,085,860 |
| 2024-06-28 | 278.50 | 289.00 | 270.00 | 276.00 | 276.00 | 1,646,760 |
| 2024-06-27 | 259.00 | 280.00 | 259.00 | 276.00 | 276.00 | 1,652,691 |
| 2024-06-26 | 264.50 | 268.50 | 262.00 | 262.00 | 262.00 | 1,236,757 |
| 2024-06-25 | 255.00 | 263.50 | 247.00 | 261.00 | 261.00 | 1,476,810 |
| 2024-06-24 | 259.00 | 260.50 | 251.00 | 256.00 | 256.00 | 1,312,814 |
| 2024-06-21 | 263.50 | 266.00 | 256.00 | 258.50 | 258.50 | 2,591,688 |
| 2024-06-20 | 243.00 | 270.00 | 238.50 | 270.00 | 270.00 | 14,105,508 |
| 2024-06-19 | 254.00 | 258.50 | 235.00 | 245.50 | 245.50 | 17,538,415 |
| 2024-06-18 | 238.50 | 249.50 | 236.00 | 249.50 | 249.50 | 7,632,517 |
| 2024-06-17 | 225.00 | 227.00 | 222.50 | 227.00 | 227.00 | 3,607,346 |
| 2024-06-14 | 216.50 | 220.00 | 203.00 | 206.50 | 206.50 | 10,514,782 |
| 2024-06-13 | 193.00 | 212.00 | 190.50 | 212.00 | 212.00 | 16,444,146 |
| 2024-06-12 | 177.00 | 193.50 | 177.00 | 193.00 | 193.00 | 10,832,567 |
| 2024-06-11 | 181.00 | 184.00 | 175.00 | 176.00 | 176.00 | 3,990,631 |
| 2024-06-07 | 182.00 | 187.00 | 180.00 | 186.00 | 186.00 | 1,527,660 |
| 2024-06-06 | 184.50 | 187.50 | 178.00 | 182.00 | 182.00 | 3,042,145 |
| 2024-06-05 | 185.00 | 186.50 | 180.50 | 181.00 | 181.00 | 1,888,485 |
| 2024-06-04 | 191.50 | 195.00 | 181.00 | 182.50 | 182.50 | 4,254,723 |
| 2024-06-03 | 188.00 | 196.00 | 184.00 | 191.00 | 191.00 | 4,202,254 |
| 2024-05-31 | 187.00 | 191.00 | 181.00 | 186.50 | 186.50 | 3,336,141 |
| 2024-05-30 | 191.00 | 194.00 | 184.50 | 184.50 | 184.50 | 4,018,913 |
| 2024-05-29 | 199.50 | 201.50 | 189.00 | 193.50 | 193.50 | 7,669,359 |
| 2024-05-28 | 189.50 | 201.00 | 184.00 | 196.50 | 196.50 | 8,351,188 |
| 2024-05-27 | 185.00 | 193.00 | 183.00 | 186.00 | 186.00 | 4,453,933 |
| 2024-05-24 | 181.00 | 187.00 | 178.00 | 182.00 | 182.00 | 2,653,142 |
| 2024-05-23 | 186.50 | 187.50 | 180.00 | 180.50 | 180.50 | 3,136,103 |
| 2024-05-22 | 183.00 | 192.00 | 180.00 | 188.00 | 188.00 | 6,494,624 |
| 2024-05-21 | 180.50 | 184.50 | 179.00 | 180.50 | 180.50 | 1,489,186 |
| 2024-05-20 | 186.00 | 188.50 | 181.00 | 182.00 | 182.00 | 2,155,195 |
| 2024-05-17 | 183.00 | 188.00 | 179.00 | 188.00 | 188.00 | 3,234,448 |
| 2024-05-16 | 193.00 | 196.50 | 182.00 | 183.00 | 183.00 | 10,854,710 |
| 2024-05-15 | 180.00 | 198.00 | 180.00 | 192.00 | 192.00 | 14,017,128 |
| 2024-05-14 | 177.00 | 193.00 | 177.00 | 182.00 | 182.00 | 9,621,572 |
| 2024-05-13 | 174.50 | 183.50 | 169.00 | 177.00 | 177.00 | 4,279,683 |
| 2024-05-10 | 177.00 | 179.00 | 168.50 | 171.00 | 171.00 | 3,039,797 |
| 2024-05-09 | 186.00 | 188.00 | 176.50 | 177.50 | 177.50 | 3,904,279 |
| 2024-05-08 | 180.50 | 184.50 | 180.00 | 182.00 | 182.00 | 2,608,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 1.1696 CNY |
| 2022-07-27 | 2.5600 CNY |
| 2021-07-22 | 4.0963 CNY |
| 2020-07-14 | 3.6692 CNY |
| 2019-07-18 | 2.3332 CNY |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.