Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.900	20.900	18.800	19.700	19.241	38,726,660
2024-04-29	19.350	21.000	18.970	20.360	19.886	58,794,047
2024-04-26	15.520	17.880	15.520	17.880	17.464	26,897,910
2024-04-25	15.130	15.440	14.880	14.900	14.553	19,933,891
2024-04-24	14.050	16.500	14.050	15.820	15.452	29,030,330
2024-04-23	15.200	15.730	14.300	14.500	14.162	22,515,590
2024-04-22	13.840	14.780	13.400	14.240	13.908	16,285,150
2024-04-19	13.430	14.310	13.140	14.010	13.684	14,955,200
2024-04-18	13.050	13.770	12.740	13.380	13.068	13,210,580
2024-04-17	11.790	13.080	11.790	13.050	12.746	12,402,190
2024-04-16	12.420	12.500	11.010	11.440	11.174	11,750,360
2024-04-15	13.300	13.390	12.010	12.500	12.209	13,975,910
2024-04-12	12.820	13.660	12.720	13.400	13.088	16,170,480
2024-04-11	12.350	13.420	12.350	12.830	12.531	12,689,710
2024-04-10	12.760	12.770	12.100	12.360	12.072	10,413,950
2024-04-09	12.920	12.990	12.500	12.920	12.619	11,737,570
2024-04-08	13.460	13.600	12.760	12.790	12.492	17,807,039
2024-04-03	15.200	15.500	13.550	13.850	13.528	31,469,520
2024-04-02	16.010	17.880	15.730	15.950	15.579	36,921,641
2024-04-01	15.500	16.000	14.700	16.000	15.627	27,184,100
2024-03-29	15.400	16.670	14.970	16.400	16.018	28,919,211
2024-03-28	13.110	16.150	13.000	15.480	15.120	29,056,920
2024-03-27	13.910	14.900	13.100	13.460	13.147	21,220,699
2024-03-26	13.660	15.860	13.660	14.610	14.270	26,823,570
2024-03-25	13.670	14.770	13.670	13.730	13.410	20,064,580
2024-03-22	13.300	14.250	13.200	13.620	13.303	18,867,119
2024-03-21	13.360	13.480	13.000	13.260	12.951	11,225,990
2024-03-20	13.900	13.900	13.330	13.520	13.205	18,270,891
2024-03-19	12.800	14.250	12.760	14.030	13.703	17,290,350
2024-03-18	12.540	12.850	12.540	12.850	12.551	4,763,790
2024-03-15	12.160	12.550	12.050	12.500	12.209	4,726,000
2024-03-14	12.340	12.480	12.000	12.200	11.916	4,347,600
2024-03-13	12.330	12.540	12.220	12.410	12.121	4,828,000
2024-03-12	12.160	12.380	12.120	12.310	12.023	4,778,029
2024-03-11	12.070	12.160	11.860	12.160	11.877	5,189,950
2024-03-08	11.810	12.150	11.810	12.150	11.867	5,314,920
2024-03-07	11.820	12.150	11.700	11.840	11.564	5,621,250
2024-03-06	11.640	11.950	11.460	11.810	11.535	4,220,100
2024-03-05	11.880	11.910	11.550	11.690	11.418	4,656,700
2024-03-04	12.000	12.220	11.530	11.890	11.613	6,815,220
2024-03-01	11.590	12.050	11.590	12.050	11.769	6,526,980
2024-02-29	10.710	11.630	10.660	11.590	11.320	8,564,580
2024-02-28	12.500	12.630	10.880	10.890	10.636	13,395,710
2024-02-27	11.740	12.400	11.700	12.400	12.111	6,427,640
2024-02-26	11.600	12.090	11.330	11.800	11.525	8,218,770
2024-02-23	10.980	11.580	10.980	11.540	11.271	8,514,776
2024-02-22	10.200	10.990	10.200	10.980	10.724	7,202,570
2024-02-21	9.980	10.720	9.900	10.280	10.041	8,132,430
2024-02-20	10.120	10.200	9.730	10.150	9.914	6,878,650
2024-02-19	9.400	10.110	9.400	9.940	9.709	11,307,010
2024-02-08	8.300	9.400	8.000	9.400	9.181	10,716,320
2024-02-07	9.000	9.080	7.900	8.220	8.029	13,116,460
2024-02-06	8.500	9.090	7.800	8.800	8.595	13,084,300
2024-02-05	10.190	10.290	8.460	8.780	8.576	11,538,250
2024-02-02	11.090	11.370	9.970	10.330	10.090	7,154,210
2024-02-01	11.060	11.190	10.620	10.940	10.685	5,905,920
2024-01-31	12.050	12.050	10.930	11.000	10.744	6,230,294
2024-01-30	12.500	12.600	12.020	12.050	11.769	3,759,890
2024-01-29	13.370	13.600	12.590	12.630	12.336	4,276,590
2024-01-26	13.590	13.810	13.370	13.410	13.098	3,469,800

← NewerPage 11 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.