Shunsin Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	86.900	88.600	86.400	87.000	86.058	721,636
2023-02-08	87.500	87.600	86.100	86.300	85.365	253,905
2023-02-07	86.700	87.700	86.700	86.800	85.860	263,200
2023-02-06	86.000	87.300	86.000	86.500	85.563	276,414
2023-02-03	87.100	88.200	85.700	86.000	85.069	566,216
2023-02-02	85.200	89.800	84.800	87.800	86.849	1,090,281
2023-02-01	84.700	85.800	84.500	84.800	83.882	292,677
2023-01-31	85.100	85.200	83.600	84.200	83.288	410,856
2023-01-30	81.200	86.000	81.000	85.400	84.475	1,126,554
2023-01-17	79.400	80.700	79.100	80.300	79.430	124,637
2023-01-16	79.700	80.300	79.100	79.400	78.540	129,861
2023-01-13	80.400	80.400	78.800	79.300	78.441	213,855
2023-01-12	81.500	81.500	79.600	79.700	78.837	318,247
2023-01-11	80.500	81.400	80.000	81.400	80.519	193,619
2023-01-10	81.400	81.500	80.100	80.100	79.233	345,304
2023-01-09	81.400	82.100	80.800	81.200	80.321	395,983
2023-01-06	79.300	80.500	79.300	80.000	79.134	221,148
2023-01-05	80.700	81.300	80.000	80.000	79.134	434,807
2023-01-04	82.100	82.300	80.300	80.500	79.628	406,069
2023-01-03	81.000	82.700	80.700	81.600	80.716	446,317
2022-12-30	85.100	85.100	81.500	81.500	80.617	629,166
2022-12-29	83.700	85.100	83.100	84.300	83.387	303,493
2022-12-28	87.700	87.800	84.300	84.300	83.387	868,338
2022-12-27	89.700	89.700	87.700	87.700	86.750	262,469
2022-12-26	90.200	90.500	87.400	88.200	87.245	521,493
2022-12-23	91.500	91.500	89.400	89.600	88.630	809,018
2022-12-22	96.100	97.000	91.500	92.100	91.103	1,601,609
2022-12-21	93.300	95.800	93.100	94.300	93.279	1,057,979
2022-12-20	93.600	95.100	91.500	91.500	90.509	950,434
2022-12-19	92.800	94.500	91.500	92.500	91.498	614,353
2022-12-16	94.600	95.300	92.100	92.100	91.103	1,273,535
2022-12-15	92.500	94.400	92.000	94.000	92.982	1,187,416
2022-12-14	91.800	93.500	90.400	92.000	91.004	1,318,777
2022-12-13	89.900	91.700	88.900	90.400	89.421	1,665,857
2022-12-12	88.500	91.000	87.300	89.400	88.432	2,415,530
2022-12-09	81.500	87.300	81.000	86.500	85.563	1,590,329
2022-12-08	79.500	80.300	79.300	80.300	79.430	65,249
2022-12-07	81.300	81.700	79.500	80.000	79.134	197,716
2022-12-06	82.100	82.900	81.300	81.800	80.914	234,718
2022-12-05	83.400	84.900	82.400	82.500	81.607	416,205
2022-12-02	79.900	82.900	79.800	81.600	80.716	332,061
2022-12-01	80.300	81.300	79.600	79.900	79.035	139,672
2022-11-30	79.300	79.800	79.000	79.400	78.540	110,696
2022-11-29	79.400	79.600	78.500	79.000	78.145	130,650
2022-11-28	77.300	78.900	76.800	78.300	77.452	72,078
2022-11-25	79.300	79.300	77.900	78.000	77.155	170,119
2022-11-24	78.200	79.500	78.200	79.300	78.441	116,830
2022-11-23	76.700	79.300	76.400	78.100	77.254	469,831
2022-11-22	76.700	76.700	75.300	76.000	75.177	144,442
2022-11-21	79.900	79.900	76.300	76.400	75.573	637,654
2022-11-18	82.400	82.400	79.900	80.000	79.134	272,918
2022-11-17	80.100	82.100	80.100	81.800	80.914	167,390
2022-11-16	81.100	81.600	80.000	80.000	79.134	211,655
2022-11-15	82.100	82.100	80.700	81.400	80.519	190,194
2022-11-14	82.000	82.300	80.900	81.300	80.420	272,237
2022-11-11	87.000	87.500	81.800	81.800	80.914	524,487
2022-11-10	84.700	85.900	84.300	85.200	84.277	116,541
2022-11-09	84.200	85.300	84.000	84.700	83.783	74,246
2022-11-08	83.200	86.000	83.200	83.900	82.991	109,551
2022-11-07	81.500	85.600	81.500	84.500	83.585	200,467

← NewerPage 16 of 21 · 1,222 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.