Shunsin Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	125.50	127.00	124.50	125.50	125.50	1,634,268
2023-11-03	128.00	128.50	123.00	123.50	123.50	2,061,654
2023-11-02	125.50	130.50	125.00	126.50	126.50	4,020,600
2023-11-01	127.50	128.00	121.50	122.50	122.50	2,345,427
2023-10-31	133.00	133.00	123.50	124.00	124.00	4,033,422
2023-10-30	133.00	134.50	130.00	130.50	130.50	2,705,070
2023-10-27	137.00	138.50	131.50	133.00	133.00	3,849,808
2023-10-26	140.50	142.50	135.50	136.00	136.00	5,766,842
2023-10-25	150.50	154.50	144.00	145.00	145.00	6,525,651
2023-10-24	147.50	150.50	143.00	149.00	149.00	3,917,009
2023-10-23	149.00	153.00	147.00	148.00	148.00	1,997,598
2023-10-20	152.00	152.00	145.50	151.50	151.50	3,983,196
2023-10-19	149.50	155.00	148.00	153.00	153.00	5,623,588
2023-10-18	151.50	153.00	143.00	149.00	149.00	5,117,603
2023-10-17	154.50	158.50	147.00	150.50	150.50	8,383,043
2023-10-16	150.00	152.00	147.00	151.00	151.00	4,039,824
2023-10-13	150.50	156.00	148.50	150.00	150.00	7,111,124
2023-10-12	148.00	155.50	147.00	151.00	151.00	10,892,434
2023-10-11	149.00	152.00	145.00	145.50	145.50	11,617,811
2023-10-06	170.00	170.50	154.50	157.50	157.50	21,970,836
2023-10-05	163.50	179.00	163.00	170.50	170.50	28,815,149
2023-10-04	164.50	165.00	151.50	163.00	163.00	28,823,706
2023-10-03	150.00	163.00	149.50	163.00	163.00	6,938,775
2023-10-02	137.00	148.50	136.00	148.50	148.50	8,743,618
2023-09-28	141.50	141.50	132.00	135.00	135.00	7,640,989
2023-09-27	142.00	147.50	136.50	140.00	140.00	14,079,344
2023-09-26	139.00	149.00	138.50	141.00	141.00	12,509,090
2023-09-25	144.50	146.50	138.00	138.50	138.50	8,138,044
2023-09-22	135.50	144.50	135.00	144.50	144.50	9,894,707
2023-09-21	136.50	144.00	133.00	138.00	138.00	10,902,881
2023-09-20	138.00	141.00	134.50	136.50	136.50	4,956,453
2023-09-19	140.00	142.50	135.50	139.00	139.00	8,152,256
2023-09-18	135.50	144.50	133.00	141.00	141.00	15,510,891
2023-09-15	136.50	138.50	131.00	134.00	134.00	12,569,408
2023-09-14	129.00	136.50	125.50	136.50	136.50	13,326,937
2023-09-13	112.50	124.50	112.00	124.50	124.50	4,476,206
2023-09-12	116.00	118.50	111.00	113.50	113.50	6,395,481
2023-09-11	115.00	118.00	109.50	118.00	118.00	7,837,285
2023-09-08	96.600	107.50	96.500	107.50	107.50	1,795,819
2023-09-07	99.600	99.600	97.500	97.800	97.800	481,162
2023-09-06	97.500	101.50	97.300	100.50	100.50	753,798
2023-09-05	97.500	98.700	97.100	97.400	97.400	254,515
2023-09-04	96.400	97.300	95.400	96.900	96.900	248,497
2023-09-01	96.900	97.400	94.400	96.000	96.000	388,771
2023-08-31	94.500	97.800	93.800	96.700	96.700	570,063
2023-08-30	92.700	94.700	92.200	93.100	93.100	151,474
2023-08-29	91.600	92.100	91.000	91.600	91.600	156,186
2023-08-28	93.000	93.700	91.000	91.300	91.300	400,884
2023-08-25	94.000	95.600	93.500	93.700	93.700	285,030
2023-08-24	94.000	98.900	94.000	95.000	95.000	700,713
2023-08-23	92.800	94.000	91.800	93.000	93.000	286,762
2023-08-22	95.600	96.400	92.400	92.800	92.800	348,731
2023-08-21	95.200	96.000	94.300	94.600	94.600	168,345
2023-08-18	96.600	98.400	95.000	95.100	95.100	262,082
2023-08-17	95.000	97.800	94.100	97.200	97.200	314,533
2023-08-16	96.800	98.000	95.700	95.800	95.800	348,709
2023-08-15	98.000	99.000	97.500	97.900	97.900	115,553
2023-08-14	97.800	98.000	95.500	96.600	96.600	308,485
2023-08-11	98.500	99.500	97.400	98.300	98.300	259,548
2023-08-10	101.00	101.00	97.300	97.700	97.700	542,979

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.