Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.200	14.300	13.900	14.010	13.684	3,024,000
2023-07-31	14.020	14.350	13.900	14.220	13.889	2,430,000
2023-07-28	14.150	14.230	13.950	13.990	13.664	3,656,328
2023-07-27	14.300	14.480	14.150	14.200	13.869	2,629,080
2023-07-26	14.700	14.710	14.270	14.320	13.987	3,126,100
2023-07-25	14.370	14.800	14.370	14.670	14.328	3,344,680
2023-07-24	14.280	14.680	14.160	14.350	14.016	3,001,610
2023-07-21	14.550	14.810	14.300	14.310	13.977	4,124,952
2023-07-20	14.950	14.970	14.490	14.500	14.162	5,861,060
2023-07-19	15.090	15.190	14.770	14.820	14.475	8,607,600
2023-07-18	15.360	15.570	15.200	15.290	14.934	7,844,618
2023-07-17	15.860	15.890	15.240	15.320	14.963	7,961,410
2023-07-14	15.500	16.340	15.480	15.840	15.471	11,278,320
2023-07-13	15.440	15.730	15.260	15.640	15.276	9,659,504
2023-07-12	16.310	16.370	15.250	15.290	14.934	16,651,039
2023-07-11	16.170	16.680	15.850	16.610	16.223	13,520,460
2023-07-10	16.230	16.490	15.590	15.960	15.588	7,129,520
2023-07-07	16.500	17.180	15.960	16.090	15.715	12,305,070
2023-07-06	15.400	16.800	15.400	16.500	16.116	18,253,939
2023-07-05	16.200	16.550	15.580	15.650	15.286	9,219,100
2023-07-04	15.790	16.550	15.430	16.180	15.803	9,522,000
2023-07-03	16.060	16.260	15.400	15.720	15.354	11,767,310
2023-06-30	15.600	16.880	15.210	16.340	15.960	14,110,290
2023-06-29	14.950	15.740	14.950	15.590	15.227	11,990,930
2023-06-28	16.080	16.310	14.490	15.200	14.846	18,674,711
2023-06-27	15.620	16.710	15.620	16.370	15.989	14,136,730
2023-06-26	15.930	17.300	15.580	15.580	15.217	16,860,279
2023-06-21	16.760	17.180	15.950	16.160	15.784	21,649,391
2023-06-20	17.410	17.440	16.300	16.830	16.438	25,286,561
2023-06-19	16.040	18.200	15.450	17.670	17.259	37,788,352
2023-06-16	14.840	16.290	14.510	16.170	15.794	26,436,211
2023-06-15	14.700	15.740	14.590	14.930	14.582	25,769,740
2023-06-14	13.850	15.750	13.750	14.960	14.612	30,460,160
2023-06-13	14.040	14.480	13.860	13.990	13.664	7,798,334
2023-06-12	14.150	14.400	13.900	14.060	13.645	7,834,900
2023-06-09	13.580	14.400	13.540	14.220	13.800	9,622,750
2023-06-08	13.800	13.940	13.590	13.650	13.247	5,214,000
2023-06-07	13.410	14.060	13.340	13.930	13.519	6,589,560
2023-06-06	13.700	13.820	13.400	13.430	13.033	3,401,060
2023-06-05	13.580	14.000	13.580	13.770	13.363	5,755,760
2023-06-02	13.540	13.700	13.430	13.430	13.033	3,560,950
2023-06-01	13.670	13.810	13.500	13.540	13.140	4,903,650
2023-05-31	13.520	13.820	13.450	13.750	13.344	3,820,320
2023-05-30	13.410	13.570	13.300	13.520	13.121	4,100,620
2023-05-29	13.590	13.600	13.330	13.370	12.975	3,960,060
2023-05-26	13.210	13.580	13.150	13.530	13.130	5,634,780
2023-05-25	13.190	13.440	13.000	13.210	12.820	3,842,880
2023-05-24	12.890	13.300	12.830	13.090	12.703	4,233,998
2023-05-23	12.900	13.080	12.760	12.920	12.538	3,478,990
2023-05-22	12.900	12.950	12.760	12.930	12.548	2,992,700
2023-05-19	12.800	12.960	12.680	12.830	12.451	3,907,950
2023-05-18	12.290	12.920	12.290	12.860	12.480	7,625,490
2023-05-17	11.820	12.340	11.810	12.290	11.927	4,221,830
2023-05-16	11.920	12.030	11.820	11.900	11.549	2,390,200
2023-05-15	11.990	12.010	11.740	12.000	11.646	2,655,670
2023-05-12	12.080	12.160	11.900	11.930	11.578	2,158,900
2023-05-11	11.980	12.130	11.880	12.040	11.684	2,678,910
2023-05-10	11.820	12.050	11.780	11.940	11.587	2,762,100
2023-05-09	12.220	12.220	11.850	11.860	11.510	4,180,300
2023-05-08	11.880	12.280	11.880	12.160	11.801	3,900,439

← NewerPage 14 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.