Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.900	13.520	12.750	13.490	13.176	4,474,100
2024-01-24	12.880	13.150	12.360	12.920	12.619	4,202,990
2024-01-23	12.920	13.390	12.650	12.870	12.570	5,426,260
2024-01-22	13.980	14.220	12.960	13.110	12.805	4,643,690
2024-01-19	14.230	14.340	13.910	13.940	13.615	2,978,500
2024-01-18	14.340	14.600	13.780	14.200	13.869	4,310,500
2024-01-17	14.750	14.890	14.330	14.350	14.016	2,854,500
2024-01-16	14.770	15.180	14.540	14.740	14.397	3,079,500
2024-01-15	14.800	15.030	14.750	14.790	14.446	2,210,000
2024-01-12	15.220	15.240	14.890	14.960	14.612	2,575,800
2024-01-11	14.850	15.270	14.760	15.220	14.866	2,937,300
2024-01-10	15.220	15.270	14.700	14.820	14.475	4,101,600
2024-01-09	15.120	15.650	15.120	15.220	14.866	3,546,400
2024-01-08	15.520	15.540	15.130	15.160	14.807	2,983,800
2024-01-05	15.930	16.060	15.390	15.460	15.100	3,383,000
2024-01-04	15.830	16.070	15.690	15.970	15.598	3,799,320
2024-01-03	15.880	16.070	15.720	15.850	15.481	3,428,900
2024-01-02	15.990	16.090	15.840	15.970	15.598	4,097,100
2023-12-29	15.440	16.040	15.400	15.990	15.618	5,196,630
2023-12-28	14.950	15.580	14.800	15.460	15.100	3,540,800
2023-12-27	14.590	14.980	14.590	14.950	14.602	2,400,780
2023-12-26	15.150	15.150	14.480	14.620	14.280	2,735,500
2023-12-25	15.090	15.140	14.710	14.910	14.563	2,585,780
2023-12-22	15.340	15.530	14.910	14.990	14.641	3,782,400
2023-12-21	15.420	15.480	14.880	15.400	15.041	4,527,570
2023-12-20	15.500	15.730	15.270	15.410	15.051	4,024,300
2023-12-19	15.210	15.520	15.020	15.440	15.081	4,166,150
2023-12-18	15.530	15.530	15.080	15.160	14.807	5,609,330
2023-12-15	16.320	16.360	15.470	15.570	15.207	10,397,540
2023-12-14	15.790	16.700	15.720	16.320	15.940	15,684,190
2023-12-13	15.850	16.100	15.700	15.780	15.413	4,212,180
2023-12-12	15.740	15.950	15.600	15.900	15.530	4,134,470
2023-12-11	15.710	15.800	15.300	15.740	15.374	5,607,100
2023-12-08	15.600	16.030	15.590	15.750	15.383	5,274,560
2023-12-07	15.400	15.770	15.330	15.470	15.110	3,388,790
2023-12-06	15.600	15.710	15.310	15.350	14.993	4,420,700
2023-12-05	16.210	16.230	15.510	15.550	15.188	4,936,230
2023-12-04	16.000	16.250	15.920	16.200	15.823	5,208,100
2023-12-01	15.580	16.040	15.510	16.040	15.667	4,952,370
2023-11-30	15.900	15.980	15.420	15.610	15.247	4,005,800
2023-11-29	15.910	16.160	15.880	15.920	15.549	4,256,330
2023-11-28	15.690	16.140	15.620	15.960	15.588	4,889,274
2023-11-27	15.550	15.970	15.450	15.740	15.374	4,830,060
2023-11-24	16.090	16.090	15.510	15.570	15.207	4,653,080
2023-11-23	15.650	16.050	15.630	16.000	15.627	5,672,970
2023-11-22	16.000	16.140	15.640	15.700	15.334	6,634,740
2023-11-21	16.440	16.470	16.050	16.130	15.754	8,450,500
2023-11-20	16.380	16.550	16.320	16.480	16.096	6,750,400
2023-11-17	16.400	16.500	16.210	16.490	16.106	5,891,550
2023-11-16	16.500	16.710	16.300	16.450	16.067	8,405,669
2023-11-15	16.820	16.970	16.440	16.560	16.174	10,414,010
2023-11-14	16.490	16.870	16.280	16.780	16.389	12,404,740
2023-11-13	16.070	16.570	16.000	16.440	16.057	11,185,440
2023-11-10	16.070	16.310	15.760	16.080	15.706	9,929,500
2023-11-09	15.940	16.450	15.860	16.200	15.823	17,262,689
2023-11-08	15.900	16.070	15.710	15.940	15.569	8,502,150
2023-11-07	15.860	16.060	15.680	16.060	15.686	10,195,990
2023-11-06	15.650	15.940	15.560	15.930	15.559	10,120,090
2023-11-03	15.330	15.680	15.190	15.680	15.315	7,685,100
2023-11-02	15.460	15.660	15.100	15.160	14.807	7,025,670

← NewerPage 12 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.