Shunsin Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | 1,334,767 |
| 2025-07-29 | 152.50 | 154.50 | 145.00 | 150.00 | 150.00 | 2,736,787 |
| 2025-07-28 | 143.50 | 154.50 | 142.50 | 151.00 | 151.00 | 2,789,370 |
| 2025-07-25 | 144.50 | 145.50 | 141.50 | 141.50 | 141.50 | 393,395 |
| 2025-07-24 | 141.50 | 147.00 | 140.50 | 145.00 | 144.64 | 809,000 |
| 2025-07-23 | 140.50 | 142.50 | 139.50 | 140.00 | 139.65 | 460,050 |
| 2025-07-22 | 148.50 | 148.50 | 137.50 | 138.00 | 137.66 | 1,082,978 |
| 2025-07-21 | 149.00 | 149.00 | 144.50 | 146.50 | 146.14 | 916,102 |
| 2025-07-18 | 145.00 | 147.50 | 143.00 | 147.00 | 147.00 | 1,092,698 |
| 2025-07-17 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,328,665 |
| 2025-07-16 | 146.00 | 150.00 | 144.00 | 149.00 | 149.00 | 1,360,544 |
| 2025-07-15 | 141.50 | 148.00 | 141.50 | 146.00 | 146.00 | 1,409,570 |
| 2025-07-14 | 143.00 | 145.50 | 140.50 | 140.50 | 140.50 | 567,018 |
| 2025-07-11 | 143.50 | 146.50 | 142.00 | 143.00 | 143.00 | 886,200 |
| 2025-07-10 | 138.00 | 147.00 | 138.00 | 143.50 | 143.50 | 1,443,028 |
| 2025-07-09 | 135.50 | 140.00 | 135.00 | 138.00 | 138.00 | 802,017 |
| 2025-07-08 | 137.50 | 138.00 | 134.00 | 136.00 | 136.00 | 677,086 |
| 2025-07-07 | 143.50 | 143.50 | 138.50 | 139.00 | 139.00 | 723,060 |
| 2025-07-04 | 150.00 | 151.50 | 143.50 | 143.50 | 143.50 | 2,174,383 |
| 2025-07-03 | 142.00 | 151.50 | 140.50 | 150.50 | 150.50 | 2,447,573 |
| 2025-07-02 | 138.50 | 140.50 | 138.00 | 140.00 | 140.00 | 341,255 |
| 2025-07-01 | 141.00 | 144.00 | 138.50 | 138.50 | 138.50 | 551,069 |
| 2025-06-30 | 144.00 | 144.50 | 140.00 | 140.50 | 140.50 | 554,147 |
| 2025-06-27 | 144.00 | 144.50 | 142.50 | 143.00 | 143.00 | 477,145 |
| 2025-06-26 | 144.50 | 146.50 | 143.00 | 143.00 | 143.00 | 785,000 |
| 2025-06-25 | 146.50 | 148.00 | 144.00 | 144.00 | 144.00 | 1,029,001 |
| 2025-06-24 | 142.50 | 146.00 | 142.50 | 145.00 | 145.00 | 1,556,020 |
| 2025-06-23 | 138.50 | 142.50 | 137.00 | 141.50 | 141.50 | 885,350 |
| 2025-06-20 | 142.50 | 144.00 | 139.00 | 142.50 | 142.50 | 1,241,110 |
| 2025-06-19 | 147.00 | 149.00 | 142.50 | 143.00 | 143.00 | 2,085,580 |
| 2025-06-18 | 148.50 | 152.00 | 146.50 | 146.50 | 146.50 | 2,219,078 |
| 2025-06-17 | 152.50 | 156.00 | 149.00 | 150.00 | 150.00 | 8,896,283 |
| 2025-06-16 | 136.50 | 150.50 | 135.50 | 150.50 | 150.50 | 6,354,005 |
| 2025-06-13 | 139.00 | 146.50 | 136.50 | 137.00 | 137.00 | 4,732,018 |
| 2025-06-12 | 145.00 | 145.50 | 137.50 | 139.00 | 139.00 | 4,259,218 |
| 2025-06-11 | 131.00 | 142.00 | 130.00 | 142.00 | 142.00 | 2,571,169 |
| 2025-06-10 | 125.50 | 130.00 | 125.50 | 129.50 | 129.50 | 905,740 |
| 2025-06-09 | 127.50 | 129.50 | 124.00 | 124.50 | 124.50 | 679,120 |
| 2025-06-06 | 124.50 | 127.00 | 123.00 | 126.00 | 126.00 | 621,030 |
| 2025-06-05 | 125.00 | 128.00 | 123.50 | 124.50 | 124.50 | 1,007,380 |
| 2025-06-04 | 122.00 | 127.50 | 122.00 | 123.50 | 123.50 | 871,200 |
| 2025-06-03 | 121.50 | 124.00 | 120.00 | 120.00 | 120.00 | 551,122 |
| 2025-06-02 | 125.50 | 126.50 | 120.00 | 120.50 | 120.50 | 743,000 |
| 2025-05-29 | 126.00 | 128.00 | 125.50 | 128.00 | 128.00 | 560,015 |
| 2025-05-28 | 130.00 | 130.50 | 124.50 | 124.50 | 124.50 | 720,150 |
| 2025-05-27 | 130.00 | 133.50 | 127.00 | 127.50 | 127.50 | 840,009 |
| 2025-05-26 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 379,020 |
| 2025-05-23 | 133.00 | 134.50 | 130.00 | 131.00 | 131.00 | 460,172 |
| 2025-05-22 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 564,006 |
| 2025-05-21 | 133.50 | 136.50 | 132.50 | 136.00 | 136.00 | 606,100 |
| 2025-05-20 | 137.00 | 137.50 | 131.50 | 132.00 | 132.00 | 941,200 |
| 2025-05-19 | 141.50 | 142.00 | 135.00 | 135.00 | 135.00 | 807,077 |
| 2025-05-16 | 141.50 | 143.00 | 138.50 | 141.00 | 141.00 | 820,057 |
| 2025-05-15 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 2,295,452 |
| 2025-05-14 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1,257,607 |
| 2025-05-13 | 152.50 | 153.50 | 147.00 | 147.50 | 147.50 | 1,227,193 |
| 2025-05-12 | 146.50 | 151.50 | 146.00 | 147.50 | 147.50 | 1,525,137 |
| 2025-05-09 | 141.50 | 146.00 | 140.50 | 144.50 | 144.50 | 1,479,223 |
| 2025-05-08 | 140.50 | 142.50 | 139.50 | 141.00 | 141.00 | 623,100 |
| 2025-05-07 | 139.50 | 143.00 | 137.00 | 139.50 | 139.50 | 836,006 |
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.