Shunsin Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 229.50 | 232.50 | 225.50 | 227.50 | 227.50 | 2,484,116 |
| 2025-02-04 | 228.00 | 231.50 | 219.00 | 226.50 | 226.50 | 3,803,902 |
| 2025-02-03 | 220.50 | 232.00 | 220.50 | 228.00 | 228.00 | 4,133,852 |
| 2025-01-22 | 243.00 | 247.50 | 239.50 | 242.50 | 242.50 | 5,610,052 |
| 2025-01-21 | 238.50 | 245.00 | 237.00 | 240.50 | 240.50 | 5,963,713 |
| 2025-01-20 | 239.00 | 242.50 | 234.50 | 236.00 | 236.00 | 4,899,816 |
| 2025-01-17 | 251.50 | 253.50 | 236.00 | 236.50 | 236.50 | 10,009,223 |
| 2025-01-16 | 242.00 | 256.00 | 239.00 | 254.00 | 254.00 | 13,474,493 |
| 2025-01-15 | 225.00 | 234.50 | 225.00 | 233.00 | 233.00 | 7,565,299 |
| 2025-01-14 | 226.00 | 230.00 | 221.50 | 224.00 | 224.00 | 5,294,993 |
| 2025-01-13 | 257.00 | 257.00 | 228.00 | 228.00 | 228.00 | 12,749,962 |
| 2025-01-10 | 249.50 | 259.00 | 245.00 | 253.00 | 253.00 | 12,776,660 |
| 2025-01-09 | 251.50 | 260.00 | 242.00 | 250.00 | 250.00 | 13,694,468 |
| 2025-01-08 | 239.00 | 250.00 | 235.50 | 250.00 | 250.00 | 6,626,219 |
| 2025-01-07 | 233.50 | 247.50 | 233.50 | 240.00 | 240.00 | 8,127,646 |
| 2025-01-06 | 233.00 | 234.50 | 228.50 | 230.50 | 230.50 | 2,792,628 |
| 2025-01-03 | 232.00 | 239.00 | 228.50 | 228.50 | 228.50 | 3,708,014 |
| 2025-01-02 | 240.00 | 240.00 | 228.50 | 229.50 | 229.50 | 3,351,496 |
| 2024-12-31 | 234.00 | 240.50 | 234.00 | 240.00 | 240.00 | 2,229,787 |
| 2024-12-30 | 246.00 | 250.50 | 235.00 | 235.00 | 235.00 | 6,880,377 |
| 2024-12-27 | 238.00 | 253.00 | 233.00 | 245.50 | 245.50 | 11,111,799 |
| 2024-12-26 | 236.50 | 243.50 | 232.00 | 238.00 | 238.00 | 5,168,142 |
| 2024-12-25 | 238.00 | 241.00 | 233.50 | 236.50 | 236.50 | 4,436,950 |
| 2024-12-24 | 245.00 | 247.50 | 235.50 | 236.50 | 236.50 | 4,283,280 |
| 2024-12-23 | 246.00 | 249.50 | 237.50 | 243.50 | 243.50 | 10,297,977 |
| 2024-12-20 | 226.00 | 240.00 | 221.00 | 236.50 | 236.50 | 9,147,139 |
| 2024-12-19 | 218.50 | 228.00 | 217.00 | 225.00 | 225.00 | 3,849,614 |
| 2024-12-18 | 223.00 | 228.00 | 222.50 | 224.00 | 224.00 | 3,200,111 |
| 2024-12-17 | 230.00 | 231.50 | 224.00 | 224.50 | 224.50 | 3,912,078 |
| 2024-12-16 | 246.50 | 247.50 | 224.50 | 228.50 | 228.50 | 8,808,183 |
| 2024-12-13 | 250.00 | 255.00 | 237.50 | 242.00 | 242.00 | 11,099,344 |
| 2024-12-12 | 263.00 | 276.50 | 245.00 | 246.50 | 246.50 | 17,715,945 |
| 2024-12-11 | 259.50 | 266.00 | 257.50 | 258.50 | 258.50 | 9,443,335 |
| 2024-12-10 | 271.00 | 272.00 | 259.00 | 259.50 | 259.50 | 13,412,563 |
| 2024-12-09 | 246.50 | 271.00 | 241.00 | 271.00 | 271.00 | 25,877,825 |
| 2024-12-06 | 245.00 | 253.00 | 236.50 | 246.50 | 246.50 | 13,739,272 |
| 2024-12-05 | 228.00 | 243.00 | 221.50 | 240.50 | 240.50 | 11,879,579 |
| 2024-12-04 | 217.00 | 229.00 | 217.00 | 226.50 | 226.50 | 4,937,159 |
| 2024-12-03 | 218.00 | 221.00 | 214.00 | 215.50 | 215.50 | 2,184,032 |
| 2024-12-02 | 217.50 | 219.00 | 214.50 | 215.50 | 215.50 | 1,477,176 |
| 2024-11-29 | 208.50 | 217.50 | 208.00 | 216.50 | 216.50 | 1,269,601 |
| 2024-11-28 | 210.00 | 213.50 | 204.50 | 211.00 | 211.00 | 1,932,413 |
| 2024-11-27 | 216.50 | 219.00 | 210.00 | 210.00 | 210.00 | 1,650,185 |
| 2024-11-26 | 223.50 | 224.50 | 213.00 | 215.00 | 215.00 | 2,737,755 |
| 2024-11-25 | 222.00 | 230.00 | 222.00 | 224.50 | 224.50 | 2,969,043 |
| 2024-11-22 | 225.00 | 226.00 | 221.00 | 221.50 | 221.50 | 1,283,807 |
| 2024-11-21 | 224.00 | 228.00 | 220.50 | 220.50 | 220.50 | 2,581,140 |
| 2024-11-20 | 224.00 | 231.50 | 221.00 | 224.50 | 224.50 | 4,175,832 |
| 2024-11-19 | 211.50 | 226.50 | 210.00 | 225.50 | 225.50 | 3,914,279 |
| 2024-11-18 | 217.50 | 218.00 | 208.50 | 208.50 | 208.50 | 2,472,993 |
| 2024-11-15 | 226.00 | 228.00 | 217.50 | 217.50 | 217.50 | 3,002,699 |
| 2024-11-14 | 231.50 | 237.50 | 224.50 | 225.00 | 225.00 | 4,715,375 |
| 2024-11-13 | 228.00 | 241.00 | 220.00 | 235.00 | 235.00 | 9,031,214 |
| 2024-11-12 | 237.50 | 240.00 | 230.00 | 230.00 | 230.00 | 4,378,619 |
| 2024-11-11 | 247.00 | 247.00 | 237.00 | 241.00 | 241.00 | 5,612,803 |
| 2024-11-08 | 242.00 | 254.00 | 236.50 | 244.50 | 244.50 | 15,852,422 |
| 2024-11-07 | 236.00 | 254.50 | 234.50 | 239.00 | 239.00 | 15,117,099 |
| 2024-11-06 | 233.00 | 236.00 | 229.50 | 234.50 | 234.50 | 4,465,653 |
| 2024-11-05 | 228.50 | 237.00 | 228.50 | 232.50 | 232.50 | 9,499,849 |
| 2024-11-04 | 210.50 | 228.50 | 208.00 | 227.50 | 227.50 | 5,148,826 |
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.