Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	38.160	43.740	37.280	42.480	41.822	37,223,609
2024-07-26	34.180	39.170	34.140	38.100	37.510	39,815,230
2024-07-25	34.680	35.570	33.680	33.760	33.237	31,404,600
2024-07-24	33.810	39.190	33.800	37.000	36.427	40,435,359
2024-07-23	34.120	35.550	33.900	34.310	33.778	36,346,480
2024-07-22	32.490	34.350	32.250	33.040	32.528	25,359,270
2024-07-19	33.810	34.200	32.580	32.860	32.351	23,799,770
2024-07-18	33.510	34.500	32.380	34.310	33.778	31,004,680
2024-07-17	36.940	37.920	34.680	35.080	34.536	34,997,129
2024-07-16	37.430	39.380	35.830	38.280	37.687	42,221,527
2024-07-15	37.040	37.440	35.490	36.850	36.279	25,307,230
2024-07-12	36.790	38.300	36.500	37.010	36.436	35,666,281
2024-07-11	36.870	39.060	35.600	38.750	38.149	49,690,422
2024-07-10	35.090	37.880	34.500	36.390	35.826	53,466,273
2024-07-09	31.000	34.160	29.510	34.160	33.631	43,077,719
2024-07-08	28.020	29.540	27.440	28.470	28.029	35,676,230
2024-07-05	24.880	28.200	24.610	27.180	26.759	34,191,551
2024-07-04	24.500	26.340	24.150	24.880	24.494	21,239,561
2024-07-03	25.050	25.380	24.010	24.250	23.874	13,851,900
2024-07-02	25.400	26.470	25.250	25.300	24.908	19,057,320
2024-07-01	24.800	25.890	24.540	25.600	25.203	23,729,510
2024-06-28	23.290	26.980	23.290	25.450	25.056	31,790,141
2024-06-27	24.000	24.100	23.220	23.290	22.929	11,834,750
2024-06-26	24.020	24.340	23.180	24.290	23.914	14,832,540
2024-06-25	23.950	24.470	23.400	23.640	23.274	11,782,470
2024-06-24	25.240	25.910	24.060	24.120	23.746	15,184,190
2024-06-21	24.960	26.680	24.600	25.620	25.223	19,737,240
2024-06-20	26.060	26.430	25.110	25.220	24.829	19,711,520
2024-06-19	27.980	28.310	26.620	26.620	26.207	22,127,590
2024-06-18	26.450	28.520	26.450	27.750	27.320	29,344,670
2024-06-17	27.420	27.900	26.400	26.760	26.345	24,932,289
2024-06-14	25.670	27.480	25.300	27.060	26.641	31,498,000
2024-06-13	26.350	27.030	25.500	25.580	25.184	26,157,529
2024-06-12	24.640	27.650	24.640	26.410	26.001	33,175,660
2024-06-11	24.260	24.900	23.560	24.750	24.366	20,143,449
2024-06-07	27.040	27.480	24.760	24.920	24.534	35,526,168
2024-06-06	28.500	29.910	27.400	27.560	27.133	36,849,141
2024-06-05	29.050	30.000	27.310	27.690	27.261	29,356,561
2024-06-04	29.770	30.070	28.330	29.000	28.551	37,264,000
2024-06-03	25.500	30.300	25.500	30.300	29.830	54,329,262
2024-05-31	26.250	26.450	25.150	25.250	24.859	23,761,500
2024-05-30	26.890	27.390	25.760	25.850	25.449	24,365,230
2024-05-29	27.990	28.480	26.410	26.950	26.532	21,648,311
2024-05-28	27.500	28.160	27.000	27.400	26.975	23,292,160
2024-05-27	27.940	28.600	27.210	28.380	27.940	25,690,900
2024-05-24	28.600	29.680	27.340	27.940	27.507	35,421,520
2024-05-23	31.700	31.980	28.580	29.170	28.718	39,441,199
2024-05-22	30.590	32.900	29.610	32.810	32.301	44,384,672
2024-05-21	31.650	32.570	30.600	31.450	30.963	33,487,121
2024-05-20	31.670	32.790	30.660	32.400	31.898	49,210,840
2024-05-17	28.310	34.630	28.310	33.230	32.715	55,249,480
2024-05-16	28.170	29.640	26.650	28.860	28.413	50,150,406
2024-05-15	24.510	26.280	24.160	25.290	24.701	34,494,199
2024-05-14	22.340	26.500	22.340	24.900	24.320	44,362,992
2024-05-13	21.420	24.620	21.420	23.230	22.689	40,990,406
2024-05-10	21.570	22.950	21.180	21.340	20.843	33,532,629
2024-05-09	22.160	22.300	21.100	21.530	21.029	30,695,949
2024-05-08	22.610	23.140	20.310	22.250	21.732	41,467,434
2024-05-07	23.190	25.410	22.810	24.020	23.461	52,578,152
2024-05-06	20.410	23.380	20.220	22.300	21.781	47,957,340

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-09-19	0.0400 CNY
2025-07-03	0.2000 CNY
2024-09-23	0.0700 CNY
2024-05-16	0.2000 CNY
2023-06-13	0.0900 CNY
2022-05-31	0.0900 CNY
2021-04-16	0.1500 CNY
2020-04-17	0.2000 CNY
2019-05-23	0.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.