Shenyu Communication Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.370	12.710	12.230	12.570	12.199	7,217,340
2022-11-03	12.410	12.430	12.140	12.360	11.995	6,344,376
2022-11-02	12.150	12.490	12.150	12.490	12.121	6,133,526
2022-11-01	12.250	12.250	11.850	12.120	11.762	4,408,840
2022-10-31	11.590	12.170	11.590	12.120	11.762	4,988,108
2022-10-28	12.230	12.380	11.570	11.620	11.277	6,176,080
2022-10-27	12.600	12.650	12.230	12.250	11.888	6,013,560
2022-10-26	12.100	12.550	11.800	12.470	12.102	10,843,180
2022-10-25	12.810	12.940	12.600	12.780	12.403	5,133,710
2022-10-24	13.260	13.280	12.800	12.820	12.441	6,522,190
2022-10-21	12.870	13.110	12.750	13.070	12.684	4,821,260
2022-10-20	12.650	13.030	12.510	12.910	12.529	6,361,200
2022-10-19	12.600	12.920	12.460	12.770	12.393	5,797,960
2022-10-18	12.580	12.730	12.430	12.590	12.218	5,413,233
2022-10-17	12.300	12.680	12.100	12.630	12.257	6,124,340
2022-10-14	12.000	12.290	11.870	12.220	11.859	6,300,718
2022-10-13	11.590	11.970	11.420	11.810	11.461	6,834,200
2022-10-12	11.210	11.700	11.160	11.650	11.306	5,884,380
2022-10-11	11.360	11.490	11.130	11.210	10.879	4,502,706
2022-10-10	11.660	11.760	11.230	11.360	11.025	4,336,860
2022-09-30	11.870	11.960	11.600	11.600	11.257	4,856,500
2022-09-29	12.530	12.590	11.870	11.920	11.568	6,942,810
2022-09-28	12.800	12.990	12.300	12.320	11.956	6,478,100
2022-09-27	12.240	12.880	12.240	12.840	12.461	10,857,170
2022-09-26	12.800	12.800	12.030	12.170	11.811	12,186,080
2022-09-23	13.600	13.820	13.190	13.220	12.830	8,311,020
2022-09-22	13.300	13.980	13.270	13.840	13.431	11,075,420
2022-09-21	13.670	13.670	13.220	13.460	13.062	8,402,172
2022-09-20	13.780	13.940	13.510	13.660	13.257	12,125,390
2022-09-19	13.090	13.530	13.010	13.530	13.130	9,012,350
2022-09-16	13.280	13.510	13.100	13.200	12.810	8,776,608
2022-09-15	14.180	14.180	13.180	13.310	12.917	14,903,480
2022-09-14	13.750	14.340	13.700	14.240	13.819	15,662,510
2022-09-13	13.950	14.080	13.660	14.070	13.654	12,164,740
2022-09-09	14.380	14.380	13.710	13.940	13.528	14,662,800
2022-09-08	14.830	14.990	14.190	14.380	13.955	20,565,189
2022-09-07	15.750	15.860	14.900	15.000	14.557	30,832,779
2022-09-06	15.360	16.880	15.360	16.370	15.887	39,035,238
2022-09-05	17.300	17.710	15.550	15.940	15.469	47,382,488
2022-09-02	13.000	15.520	12.790	15.520	15.062	25,710,820
2022-09-01	13.130	13.490	12.860	12.930	12.548	8,900,359
2022-08-31	13.480	14.170	13.350	13.550	13.150	12,079,200
2022-08-30	13.130	13.490	13.100	13.260	12.868	5,298,590
2022-08-29	12.600	13.180	12.350	13.120	12.733	5,397,920
2022-08-26	12.790	13.190	12.710	12.830	12.451	7,162,219
2022-08-25	13.730	13.800	12.690	12.880	12.500	10,961,290
2022-08-24	14.230	14.440	13.520	13.610	13.208	16,396,801
2022-08-23	13.850	15.480	13.500	14.530	14.101	26,216,760
2022-08-22	13.030	13.290	12.980	13.130	12.742	1,890,480
2022-08-19	13.480	13.790	13.090	13.110	12.723	3,399,903
2022-08-18	13.150	13.650	13.010	13.520	13.121	3,642,055
2022-08-17	13.190	13.300	13.050	13.110	12.723	2,330,970
2022-08-16	13.400	13.400	13.100	13.190	12.800	2,793,500
2022-08-15	13.260	13.420	13.160	13.270	12.878	3,213,510
2022-08-12	13.580	13.810	13.280	13.300	12.907	3,850,180
2022-08-11	13.550	13.850	13.400	13.550	13.150	4,972,701
2022-08-10	13.200	13.560	13.090	13.530	13.130	5,335,471
2022-08-09	13.100	13.810	12.900	13.420	13.024	6,204,170
2022-08-08	12.880	13.150	12.800	13.040	12.655	2,616,080
2022-08-05	12.850	12.980	12.720	12.910	12.529	3,292,280

← NewerPage 17 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.