Shunsin Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 184.00 | 192.00 | 178.50 | 187.00 | 187.00 | 7,546,045 |
| 2024-01-29 | 173.00 | 185.00 | 171.00 | 182.00 | 182.00 | 3,650,401 |
| 2024-01-26 | 175.00 | 177.00 | 171.00 | 173.00 | 173.00 | 1,497,075 |
| 2024-01-25 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | 2,401,277 |
| 2024-01-24 | 185.00 | 189.50 | 178.50 | 180.00 | 180.00 | 3,854,975 |
| 2024-01-23 | 185.00 | 189.00 | 181.50 | 183.50 | 183.50 | 3,570,672 |
| 2024-01-22 | 184.50 | 185.00 | 178.50 | 183.00 | 183.00 | 2,900,806 |
| 2024-01-19 | 192.50 | 192.50 | 180.50 | 183.00 | 183.00 | 4,034,461 |
| 2024-01-18 | 188.00 | 193.00 | 183.00 | 187.50 | 187.50 | 5,525,714 |
| 2024-01-17 | 183.00 | 190.50 | 183.00 | 190.00 | 190.00 | 8,248,762 |
| 2024-01-16 | 188.50 | 190.50 | 180.50 | 181.00 | 181.00 | 10,069,539 |
| 2024-01-15 | 192.50 | 198.00 | 186.00 | 197.50 | 197.50 | 13,612,649 |
| 2024-01-12 | 172.00 | 192.00 | 172.00 | 188.50 | 188.50 | 18,807,398 |
| 2024-01-11 | 163.00 | 175.00 | 162.00 | 175.00 | 175.00 | 12,496,430 |
| 2024-01-10 | 152.00 | 163.50 | 147.50 | 159.50 | 159.50 | 5,528,514 |
| 2024-01-09 | 155.00 | 160.00 | 151.00 | 152.00 | 152.00 | 3,003,623 |
| 2024-01-08 | 151.50 | 159.00 | 150.50 | 155.50 | 155.50 | 4,904,887 |
| 2024-01-05 | 142.00 | 152.00 | 141.50 | 149.00 | 149.00 | 2,224,933 |
| 2024-01-04 | 142.00 | 144.00 | 139.50 | 143.00 | 143.00 | 1,028,124 |
| 2024-01-03 | 138.00 | 143.50 | 135.50 | 142.00 | 142.00 | 1,051,922 |
| 2024-01-02 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 477,985 |
| 2023-12-29 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | 866,491 |
| 2023-12-28 | 142.00 | 143.00 | 140.00 | 141.50 | 141.50 | 741,009 |
| 2023-12-27 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | 1,009,336 |
| 2023-12-26 | 145.00 | 146.00 | 142.00 | 143.50 | 143.50 | 529,471 |
| 2023-12-25 | 149.50 | 150.50 | 144.50 | 144.50 | 144.50 | 847,246 |
| 2023-12-22 | 150.50 | 153.00 | 148.00 | 148.00 | 148.00 | 1,073,853 |
| 2023-12-21 | 148.00 | 150.50 | 145.50 | 150.50 | 150.50 | 1,474,581 |
| 2023-12-20 | 144.00 | 153.00 | 143.50 | 150.50 | 150.50 | 2,359,914 |
| 2023-12-19 | 144.00 | 147.00 | 140.50 | 143.50 | 143.50 | 1,456,655 |
| 2023-12-18 | 142.00 | 145.50 | 141.50 | 142.00 | 142.00 | 875,544 |
| 2023-12-15 | 149.00 | 149.50 | 144.00 | 144.00 | 144.00 | 1,114,245 |
| 2023-12-14 | 147.00 | 150.00 | 145.50 | 147.50 | 147.50 | 1,721,115 |
| 2023-12-13 | 148.50 | 149.00 | 144.50 | 144.50 | 144.50 | 2,044,966 |
| 2023-12-12 | 154.00 | 158.50 | 146.50 | 147.00 | 147.00 | 3,622,821 |
| 2023-12-11 | 155.00 | 158.50 | 152.00 | 152.50 | 152.50 | 2,192,429 |
| 2023-12-08 | 155.00 | 158.00 | 153.00 | 153.00 | 153.00 | 1,435,091 |
| 2023-12-07 | 155.50 | 157.00 | 153.00 | 153.00 | 153.00 | 1,420,624 |
| 2023-12-06 | 158.50 | 161.50 | 156.00 | 156.00 | 156.00 | 1,438,724 |
| 2023-12-05 | 157.00 | 160.00 | 156.50 | 158.00 | 158.00 | 1,241,526 |
| 2023-12-04 | 167.00 | 167.00 | 154.00 | 157.50 | 157.50 | 3,947,446 |
| 2023-12-01 | 166.00 | 169.00 | 161.00 | 164.00 | 164.00 | 5,706,830 |
| 2023-11-30 | 165.00 | 167.00 | 161.50 | 163.00 | 163.00 | 3,601,863 |
| 2023-11-29 | 159.50 | 171.50 | 159.50 | 165.00 | 165.00 | 11,543,162 |
| 2023-11-28 | 157.50 | 162.50 | 157.00 | 159.50 | 159.50 | 2,972,866 |
| 2023-11-27 | 166.00 | 168.00 | 155.00 | 156.00 | 156.00 | 4,590,320 |
| 2023-11-24 | 160.00 | 162.50 | 157.00 | 162.50 | 162.50 | 3,317,645 |
| 2023-11-23 | 160.50 | 163.00 | 155.00 | 158.50 | 158.50 | 4,455,476 |
| 2023-11-22 | 160.00 | 163.50 | 158.00 | 160.50 | 160.50 | 8,992,999 |
| 2023-11-21 | 146.00 | 160.50 | 145.00 | 160.50 | 160.50 | 10,816,279 |
| 2023-11-20 | 150.50 | 152.50 | 144.50 | 146.00 | 146.00 | 5,983,914 |
| 2023-11-17 | 144.50 | 148.50 | 143.00 | 148.50 | 148.50 | 5,916,439 |
| 2023-11-16 | 136.50 | 146.00 | 134.00 | 144.50 | 144.50 | 7,697,806 |
| 2023-11-15 | 133.00 | 141.00 | 132.00 | 135.00 | 135.00 | 6,315,859 |
| 2023-11-14 | 133.00 | 136.00 | 128.50 | 130.50 | 130.50 | 6,731,937 |
| 2023-11-13 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1,346,074 |
| 2023-11-10 | 119.50 | 121.00 | 116.00 | 118.00 | 118.00 | 1,294,378 |
| 2023-11-09 | 119.00 | 121.00 | 116.00 | 119.50 | 119.50 | 2,866,944 |
| 2023-11-08 | 122.50 | 123.50 | 119.00 | 121.50 | 121.50 | 1,842,806 |
| 2023-11-07 | 124.50 | 125.00 | 121.50 | 122.00 | 122.00 | 1,557,031 |
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.