Shunsin Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 137.50 | 140.00 | 136.00 | 138.50 | 138.50 | 479,171 |
| 2025-05-05 | 146.00 | 146.00 | 135.50 | 138.50 | 138.50 | 1,233,390 |
| 2025-05-02 | 144.50 | 149.00 | 143.00 | 144.50 | 144.50 | 1,151,018 |
| 2025-04-30 | 145.00 | 145.00 | 140.00 | 140.50 | 140.50 | 789,381 |
| 2025-04-29 | 142.00 | 144.50 | 140.50 | 144.50 | 144.50 | 739,488 |
| 2025-04-28 | 143.00 | 146.50 | 141.00 | 141.50 | 141.50 | 1,226,134 |
| 2025-04-25 | 139.50 | 144.00 | 138.50 | 142.00 | 142.00 | 1,551,973 |
| 2025-04-24 | 140.00 | 140.00 | 134.00 | 134.50 | 134.50 | 521,665 |
| 2025-04-23 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 856,718 |
| 2025-04-22 | 127.50 | 138.00 | 127.50 | 129.50 | 129.50 | 1,428,043 |
| 2025-04-21 | 139.00 | 139.00 | 132.00 | 132.50 | 132.50 | 708,820 |
| 2025-04-18 | 139.00 | 140.00 | 136.00 | 138.50 | 138.50 | 845,430 |
| 2025-04-17 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1,198,317 |
| 2025-04-16 | 141.00 | 144.50 | 138.50 | 139.00 | 139.00 | 1,962,086 |
| 2025-04-15 | 134.00 | 146.00 | 134.00 | 142.00 | 142.00 | 3,984,005 |
| 2025-04-14 | 135.00 | 140.00 | 130.50 | 133.00 | 133.00 | 2,304,119 |
| 2025-04-11 | 117.00 | 130.50 | 116.50 | 130.00 | 130.00 | 2,481,610 |
| 2025-04-10 | 129.00 | 129.00 | 125.50 | 129.00 | 129.00 | 2,812,249 |
| 2025-04-09 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 273,650 |
| 2025-04-08 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 295,520 |
| 2025-04-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 39,196 |
| 2025-04-02 | 161.50 | 163.00 | 158.00 | 161.00 | 161.00 | 1,204,949 |
| 2025-04-01 | 155.00 | 164.50 | 150.50 | 162.50 | 162.50 | 2,715,548 |
| 2025-03-31 | 155.50 | 161.00 | 151.50 | 152.50 | 152.50 | 2,712,950 |
| 2025-03-28 | 173.50 | 174.00 | 162.50 | 165.50 | 165.50 | 2,720,167 |
| 2025-03-27 | 176.00 | 177.00 | 174.50 | 175.50 | 175.50 | 1,058,470 |
| 2025-03-26 | 182.00 | 182.50 | 178.00 | 179.50 | 179.50 | 1,007,275 |
| 2025-03-25 | 188.00 | 189.00 | 179.50 | 180.50 | 180.50 | 2,608,561 |
| 2025-03-24 | 188.50 | 195.50 | 183.50 | 184.00 | 184.00 | 6,543,540 |
| 2025-03-21 | 184.00 | 186.00 | 179.00 | 183.50 | 183.50 | 2,444,866 |
| 2025-03-20 | 175.00 | 185.00 | 175.00 | 183.00 | 183.00 | 3,576,671 |
| 2025-03-19 | 178.50 | 180.00 | 171.50 | 173.00 | 173.00 | 1,947,863 |
| 2025-03-18 | 179.00 | 180.50 | 175.00 | 175.50 | 175.50 | 1,142,960 |
| 2025-03-17 | 179.00 | 182.50 | 176.00 | 178.50 | 178.50 | 1,759,580 |
| 2025-03-14 | 179.50 | 179.50 | 172.00 | 178.00 | 178.00 | 1,366,312 |
| 2025-03-13 | 180.50 | 182.50 | 176.00 | 176.00 | 176.00 | 1,543,516 |
| 2025-03-12 | 177.50 | 183.50 | 176.50 | 178.00 | 178.00 | 2,155,919 |
| 2025-03-11 | 174.50 | 177.00 | 165.50 | 177.00 | 177.00 | 2,092,158 |
| 2025-03-10 | 181.00 | 184.50 | 178.00 | 180.50 | 180.50 | 2,221,563 |
| 2025-03-07 | 180.00 | 184.00 | 176.50 | 177.50 | 177.50 | 1,922,084 |
| 2025-03-06 | 187.00 | 189.00 | 183.00 | 183.00 | 183.00 | 1,996,675 |
| 2025-03-05 | 181.50 | 188.00 | 180.00 | 186.50 | 186.50 | 3,070,258 |
| 2025-03-04 | 181.00 | 183.50 | 177.00 | 179.00 | 179.00 | 5,789,763 |
| 2025-03-03 | 200.00 | 200.00 | 183.00 | 183.50 | 183.50 | 6,261,740 |
| 2025-02-27 | 215.00 | 216.50 | 199.00 | 203.00 | 203.00 | 4,918,134 |
| 2025-02-26 | 214.50 | 218.00 | 213.50 | 214.00 | 214.00 | 1,538,449 |
| 2025-02-25 | 224.00 | 225.00 | 212.50 | 214.50 | 214.50 | 3,560,241 |
| 2025-02-24 | 227.00 | 227.50 | 224.00 | 226.00 | 226.00 | 710,414 |
| 2025-02-21 | 224.50 | 229.00 | 223.00 | 229.00 | 229.00 | 893,479 |
| 2025-02-20 | 228.50 | 230.00 | 225.00 | 225.00 | 225.00 | 1,264,214 |
| 2025-02-19 | 231.00 | 233.50 | 228.00 | 228.00 | 228.00 | 1,311,556 |
| 2025-02-18 | 230.50 | 233.50 | 228.50 | 231.00 | 231.00 | 1,279,382 |
| 2025-02-17 | 230.50 | 233.00 | 229.50 | 229.50 | 229.50 | 1,078,731 |
| 2025-02-14 | 233.00 | 236.00 | 227.50 | 230.00 | 230.00 | 1,981,566 |
| 2025-02-13 | 235.00 | 237.50 | 231.50 | 233.00 | 233.00 | 1,702,838 |
| 2025-02-12 | 235.50 | 245.50 | 231.50 | 233.50 | 233.50 | 5,976,399 |
| 2025-02-11 | 235.00 | 239.00 | 232.50 | 237.50 | 237.50 | 2,824,556 |
| 2025-02-10 | 235.50 | 238.00 | 231.00 | 232.50 | 232.50 | 2,831,084 |
| 2025-02-07 | 233.00 | 243.00 | 230.00 | 238.50 | 238.50 | 4,652,799 |
| 2025-02-06 | 231.00 | 239.00 | 230.00 | 233.00 | 233.00 | 3,343,108 |
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.